Get the Stockscreener App
2.40
4.80%
+0.11
After Hours:
2.40
Digital Ally Inc. Stock (DGLY) Price History
The historical daily chart and data for Digital Ally Inc. stock (DGLY), show that the latest closing stock price as of May 02, 2024, is $2.40.
- Digital Ally Inc. all-time high stock price is $671.80, occurred on September 02, 2014.
- The lowest Digital Ally Inc. stock price recorded was $0.8107 on April 10, 2020. Since then, Digital Ally Inc.'s stock price has risen over 196.04% to $2.40 now.
- The 52-week high stock price for DGLY is $5.79, representing a 141.25% increase from the current share price, occurred on June 02, 2023.
- The 52-week low stock price for DGLY is $1.7301, indicating a -27.91% decrease from the current share price, occurred on December 13, 2023.
- The closing price of Digital Ally Inc. (DGLY) stock in the beginning of 2023 was $22.20. The stock closed the year at $4.654, a loss of over -79.04% for the year.
The table below shows more information about DGLY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $2.42 | $2.23 | $0.185 | 4,424.0 | +4.80% |
| May 01, 2024 | $2.40 | $2.12 | $0.28 | 10,662.0 | +8.53% |
| Apr 30, 2024 | $2.21 | $2.01 | $0.1951 | 17,136.0 | +6.02% |
| Apr 29, 2024 | $2.02 | $1.93 | $0.085 | 4,812.0 | +1.28% |
| Apr 26, 2024 | $1.98 | $1.95 | $0.03 | 7,009.0 | +0.77% |
| Apr 25, 2024 | $2.12 | $1.95 | $0.165 | 7,232.0 | -10.96% |
| Apr 24, 2024 | $2.19 | $2.15 | $0.035 | 1,040.0 | +3.30% |
| Apr 23, 2024 | $2.20 | $2.11 | $0.09 | 2,772.0 | +0.47% |
| Apr 22, 2024 | $2.15 | $2.06 | $0.0915 | 6,870.0 | -0.94% |
| Apr 19, 2024 | $2.17 | $2.11 | $0.0628 | 3,958.0 | -1.39% |
| Apr 18, 2024 | $2.35 | $2.15 | $0.205 | 4,548.0 | -1.37% |
| Apr 17, 2024 | $2.28 | $2.17 | $0.1129 | 1,057.0 | -1.13% |
| Apr 16, 2024 | $2.27 | $2.16 | $0.1099 | 4,123.0 | +0.23% |
| Apr 15, 2024 | $2.24 | $2.12 | $0.12 | 7,661.0 | +4.25% |
| Apr 12, 2024 | $2.32 | $2.08 | $0.24 | 4,894.0 | -9.01% |
| Apr 11, 2024 | $2.34 | $2.29 | $0.05 | 5,162.0 | +0.43% |
| Apr 10, 2024 | $2.37 | $2.30 | $0.065 | 4,425.0 | -2.32% |
| Apr 09, 2024 | $2.44 | $2.30 | $0.14 | 6,164.0 | +1.06% |
| Apr 08, 2024 | $2.60 | $2.13 | $0.465 | 56,927.0 | -3.49% |
| Apr 05, 2024 | $2.53 | $2.29 | $0.24 | 32,990.0 | +3.62% |
| Apr 04, 2024 | $2.40 | $2.34 | $0.06 | 7,266.0 | +0.43% |
| Apr 03, 2024 | $2.39 | $2.26 | $0.1334 | 10,226.0 | -0.43% |
Digital Ally Inc. Stock (DGLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Digital Ally Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DGLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Digital Ally Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Digital Ally Inc. Stock (DGLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.42 | $2.12 | $0.295 | 19,510.0 | +13.74% |
| Apr, 2024 | $2.60 | $1.93 | $0.67 | 217,303.0 | -16.27% |
| Mar, 2024 | $2.89 | $2.12 | $0.77 | 350,522.0 | +12.25% |
| Feb, 2024 | $2.32 | $1.97 | $0.35 | 192,356.0 | +5.40% |
| Jan, 2024 | $2.23 | $1.77 | $0.4613 | 219,496.0 | +0.47% |
Digital Ally Inc. Stock (DGLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.42 | $1.73 | $0.6899 | 390,821.0 | +13.67% |
| Nov, 2023 | $2.69 | $1.80 | $0.89 | 196,753.0 | -24.49% |
| Oct, 2023 | $2.82 | $2.04 | $0.78 | 375,300.0 | +18.75% |
| Sep, 2023 | $3.45 | $2.00 | $1.45 | 359,209.0 | -36.78% |
| Aug, 2023 | $4.40 | $3.17 | $1.23 | 630,831.0 | -21.29% |
| Jul, 2023 | $4.36 | $3.86 | $0.5029 | 242,160.0 | +3.21% |
| Jun, 2023 | $5.79 | $3.64 | $2.15 | 3,221,539.0 | +8.85% |
| May, 2023 | $3.81 | $3.15 | $0.6599 | 204,679.0 | +17.37% |
| Apr, 2023 | $4.70 | $3.09 | $1.61 | 438,005.0 | -31.39% |
| Mar, 2023 | $4.92 | $3.57 | $1.35 | 917,398.0 | -3.95% |
| Feb, 2023 | $7.59 | $4.02 | $3.57 | 3,069,373.4 | -24.84% |
| Jan, 2023 | $7.20 | $4.11 | $3.09 | 445,287.3 | +37.52% |
Digital Ally Inc. Stock (DGLY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.80 | $4.40 | $2.40 | 525,181.0 | -26.73% |
| Nov, 2022 | $9.40 | $6.06 | $3.34 | 274,100.7 | -9.26% |
| Oct, 2022 | $9.60 | $6.80 | $2.80 | 175,149.6 | -23.28% |
| Sep, 2022 | $12.64 | $9.00 | $3.64 | 585,027.0 | -17.68% |
| Aug, 2022 | $18.50 | $10.91 | $7.58 | 338,070.9 | -24.08% |
| Jul, 2022 | $16.40 | $14.46 | $1.94 | 147,695.0 | -7.71% |
| Jun, 2022 | $22.20 | $15.20 | $7.00 | 660,311.6 | -11.72% |
| May, 2022 | $24.40 | $17.00 | $7.40 | 472,167.5 | -20.71% |
| Apr, 2022 | $23.40 | $20.90 | $2.50 | 285,889.0 | +3.67% |
| Mar, 2022 | $23.60 | $19.20 | $4.40 | 482,681.7 | +4.81% |
| Feb, 2022 | $22.80 | $19.20 | $3.60 | 367,345.9 | +2.97% |
| Jan, 2022 | $23.80 | $18.72 | $5.08 | 529,818.6 | -5.61% |
0.94%
10.32%
Cap:
|
Volume (24h):