Stockscreener 앱 받기
0.417
0.94%
-0.008
Digital Ally Inc 주식 (DGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $0.425 | $0.411 | $0.014 | 15,713.0 | +0.00% |
| 2025-01-21 | $0.4305 | $0.411 | $0.0195 | 173,114.0 | -1.46% |
| 2025-01-17 | $0.44 | $0.4205 | $0.0195 | 109,098.0 | -1.84% |
| 2025-01-16 | $0.44 | $0.4175 | $0.0225 | 170,669.0 | +3.88% |
| 2025-01-15 | $0.43 | $0.395 | $0.035 | 147,302.0 | +1.32% |
| 2025-01-14 | $0.429 | $0.3825 | $0.0465 | 275,404.0 | -2.68% |
| 2025-01-13 | $0.4351 | $0.38 | $0.0551 | 447,801.0 | -0.23% |
| 2025-01-10 | $0.448 | $0.3751 | $0.0729 | 626,636.0 | +7.47% |
| 2025-01-08 | $0.4532 | $0.3962 | $0.057 | 729,068.0 | -11.13% |
| 2025-01-07 | $0.465 | $0.44 | $0.025 | 520,823.0 | +0.04% |
| 2025-01-06 | $0.60 | $0.4315 | $0.1685 | 3,639,389.0 | -25.34% |
| 2025-01-03 | $0.66 | $0.5001 | $0.1599 | 1,461,665.0 | +18.20% |
| 2025-01-02 | $0.57 | $0.50 | $0.07 | 391,040.0 | -2.93% |
| 2024-12-31 | $0.5668 | $0.50 | $0.0668 | 991,001.0 | +1.78% |
| 2024-12-30 | $0.53 | $0.498 | $0.032 | 222,623.0 | -2.25% |
| 2024-12-27 | $0.55 | $0.5001 | $0.0499 | 147,478.0 | -0.38% |
| 2024-12-26 | $0.53 | $0.501 | $0.029 | 103,903.0 | +0.95% |
| 2024-12-24 | $0.5375 | $0.51 | $0.0275 | 185,251.0 | +3.96% |
Digital Ally Inc 주식 (DGLY) 연도별 가격 이력
이 심층 분석에서는 Digital Ally Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DGLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Ally Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Ally Inc 주식 (DGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.66 | $0.3751 | $0.2849 | 8,707,722.0 | -19.09% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.87 | $0.48 | $0.39 | 2,397,713.0 | -33.83% |
| 2024-11 | $1.19 | $0.56 | $0.63 | 8,620,687.0 | -17.02% |
| 2024-10 | $1.17 | $0.92 | $0.25 | 1,377,447.0 | -9.62% |
| 2024-09 | $1.20 | $1.00 | $0.199 | 1,050,530.0 | -5.45% |
| 2024-08 | $1.83 | $0.8417 | $0.9884 | 108,918,258.0 | -29.49% |
| 2024-07 | $2.65 | $1.53 | $1.12 | 654,759.0 | -35.00% |
| 2024-06 | $3.20 | $2.19 | $1.02 | 296,812.0 | -21.82% |
| 2024-05 | $3.29 | $2.12 | $1.17 | 356,107.0 | +45.50% |
| 2024-04 | $2.60 | $1.93 | $0.67 | 217,303.0 | -16.27% |
| 2024-03 | $2.89 | $2.12 | $0.77 | 350,522.0 | +12.25% |
| 2024-02 | $2.32 | $1.97 | $0.35 | 192,356.0 | +5.40% |
| 2024-01 | $2.23 | $1.77 | $0.4613 | 219,496.0 | +0.47% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.42 | $1.73 | $0.6899 | 390,821.0 | +13.67% |
| 2023-11 | $2.69 | $1.80 | $0.89 | 196,753.0 | -24.49% |
| 2023-10 | $2.82 | $2.04 | $0.78 | 375,300.0 | +18.75% |
| 2023-09 | $3.45 | $2.00 | $1.45 | 359,209.0 | -36.78% |
| 2023-08 | $4.40 | $3.17 | $1.23 | 630,831.0 | -21.29% |
| 2023-07 | $4.36 | $3.86 | $0.5029 | 242,160.0 | +3.21% |
| 2023-06 | $5.79 | $3.64 | $2.15 | 3,221,539.0 | +8.85% |
| 2023-05 | $3.81 | $3.15 | $0.6599 | 204,679.0 | +17.37% |
| 2023-04 | $4.70 | $3.09 | $1.61 | 438,005.0 | -31.39% |
| 2023-03 | $4.92 | $3.57 | $1.35 | 917,398.0 | -3.95% |
| 2023-02 | $7.59 | $4.02 | $3.57 | 3,069,373.4 | -24.84% |
| 2023-01 | $7.20 | $4.11 | $3.09 | 445,287.3 | +37.52% |
0.45%
1.30%
자본화:
|
볼륨(24시간):