Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Ally Inc (NQ: DGLY )

2.130 -0.050 (-2.29%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2024 2.100 2.180 2.100 2.180 3,428 +0.06(+2.83%)
Jul 09, 2024 2.110 2.200 2.080 2.120 8,351 -0.08(-3.85%)
Jul 08, 2024 2.240 2.240 2.080 2.205 10,942 -0.02(-1.12%)
Jul 05, 2024 2.240 2.282 2.086 2.230 26,819 +0.21(+10.39%)
Jul 03, 2024 2.200 2.288 1.990 2.020 21,973 -0.12(-5.60%)
Jul 02, 2024 2.210 2.310 2.130 2.140 20,927 -0.14(-6.14%)
Jul 01, 2024 2.360 2.360 2.250 2.280 12,082 -0.12(-5.00%)
Jun 28, 2024 2.410 2.440 2.230 2.400 11,408 +0.03(+1.27%)
Jun 27, 2024 2.360 2.440 2.360 2.370 13,314 +0.02(+0.85%)
Jun 26, 2024 2.290 2.450 2.290 2.350 24,197 +0.14(+6.09%)
Jun 25, 2024 2.370 2.370 2.185 2.215 11,726 -0.08(-3.49%)
Jun 24, 2024 2.600 2.600 2.240 2.295 34,367 -0.21(-8.57%)
Jun 21, 2024 2.660 2.740 2.500 2.510 16,850 -0.17(-6.34%)
Jun 20, 2024 2.740 2.850 2.600 2.680 32,534 -0.07(-2.55%)
Jun 18, 2024 2.880 3.000 2.750 2.750 18,036 -0.16(-5.50%)
Jun 17, 2024 2.920 2.970 2.910 2.910 7,714 -0.08(-2.66%)
Jun 14, 2024 3.000 3.050 2.944 2.990 14,073 +0.03(+1.00%)
Jun 13, 2024 2.850 3.100 2.840 2.960 11,413 +0.12(+4.23%)
Jun 12, 2024 2.990 2.990 2.830 2.840 25,785 -0.09(-3.08%)
Jun 11, 2024 3.060 3.070 2.850 2.930 15,264 -0.14(-4.55%)
Jun 10, 2024 3.130 3.138 3.035 3.070 6,192 -0.06(-2.00%)
Jun 07, 2024 3.180 3.180 3.020 3.133 14,916 +0.08(+2.71%)
Jun 06, 2024 3.080 3.200 3.000 3.050 15,857 +0.04(+1.33%)
Jun 05, 2024 3.020 3.110 3.010 3.010 6,577 -0.02(-0.70%)
Jun 04, 2024 3.200 3.200 3.020 3.031 5,817 -0.17(-5.27%)
Jun 03, 2024 3.200 3.200 3.040 3.200 11,931 +0.13(+4.23%)
May 31, 2024 3.030 3.200 2.972 3.070 17,445 +0.13(+4.30%)
May 30, 2024 3.030 3.070 2.810 2.943 12,215 +0.02(+0.80%)
May 29, 2024 2.942 2.980 2.710 2.920 5,447 -0.00(-0.00%)
May 28, 2024 3.000 3.050 2.900 2.920 2,923 -0.02(-0.68%)
May 24, 2024 2.980 3.010 2.940 2.940 1,850 -0.04(-1.34%)
May 23, 2024 3.100 3.176 2.940 2.980 10,966 -0.02(-0.67%)
May 22, 2024 2.980 3.081 2.980 3.000 9,265 -0.06(-2.12%)
May 21, 2024 2.650 3.120 2.650 3.065 28,332 +0.08(+2.85%)
May 20, 2024 3.170 3.190 2.900 2.980 5,774 -0.20(-6.19%)
May 17, 2024 3.100 3.290 2.901 3.177 17,710 -0.01(-0.42%)
May 16, 2024 2.960 3.240 2.950 3.190 25,076 +0.28(+9.62%)
May 15, 2024 2.890 3.000 2.700 2.910 18,466 +0.10(+3.56%)
May 14, 2024 2.880 2.930 2.750 2.810 14,305 -0.05(-1.74%)
May 13, 2024 2.550 2.860 2.550 2.860 10,469 +0.31(+11.97%)
May 10, 2024 2.750 2.840 2.460 2.554 26,457 -0.09(-3.25%)
May 09, 2024 2.570 2.880 2.550 2.640 27,894 +0.04(+1.54%)
May 08, 2024 2.744 2.744 2.500 2.600 7,158 -0.13(-4.76%)
May 07, 2024 3.180 3.186 2.600 2.730 25,212 -0.23(-7.77%)
May 06, 2024 2.640 3.200 2.640 2.960 59,654 +0.32(+12.18%)
May 03, 2024 2.400 2.640 2.360 2.639 18,173 +0.24(+9.95%)
May 02, 2024 2.230 2.415 2.230 2.400 4,468 +0.11(+4.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.