Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Digital Ally (DGLY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.09 2.09 1.95 2.00 7,864
17th Jul 2025 (Thu) 2.10 2.13 2.07 2.10 11,131
16th Jul 2025 (Wed) 2.19 2.19 2.10 2.12 6,781
15th Jul 2025 (Tue) 2.25 2.25 2.14 2.18 7,176
14th Jul 2025 (Mon) 2.26 2.26 2.19 2.23 14,160
11th Jul 2025 (Fri) 2.22 2.27 2.22 2.29 2,514
10th Jul 2025 (Thu) 2.25 2.28 2.23 2.25 4,272
9th Jul 2025 (Wed) 2.28 2.30 2.23 2.28 4,492
8th Jul 2025 (Tue) 2.26 2.26 2.23 2.27 1,745
7th Jul 2025 (Mon) 2.35 2.35 2.18 2.24 9,522
4th Jul 2025 (Fri) 2.30 2.31 2.27 2.30 1,227
3rd Jul 2025 (Thu) 2.30 2.31 2.27 2.30 1,227
2nd Jul 2025 (Wed) 2.27 2.30 2.27 2.29 2,614
1st Jul 2025 (Tue) 2.36 2.39 2.28 2.34 5,724
30th Jun 2025 (Mon) 2.33 2.48 2.33 2.38 23,943
27th Jun 2025 (Fri) 2.28 2.32 2.17 2.23 7,024
26th Jun 2025 (Thu) 2.26 2.26 2.18 2.28 13,602
25th Jun 2025 (Wed) 2.27 2.31 2.23 2.32 7,035
24th Jun 2025 (Tue) 2.40 2.40 2.22 2.27 20,060
23rd Jun 2025 (Mon) 2.41 2.41 2.33 2.40 12,119
20th Jun 2025 (Fri) 2.52 2.52 2.35 2.41 10,418
19th Jun 2025 (Thu) 2.39 2.53 2.37 2.50 25,429
18th Jun 2025 (Wed) 2.39 2.53 2.37 2.50 25,429
17th Jun 2025 (Tue) 2.475 2.475 2.33 2.38 13,130
16th Jun 2025 (Mon) 2.625 2.72 2.43 2.47 22,279
13th Jun 2025 (Fri) 2.70 2.70 2.54 2.56 11,630
12th Jun 2025 (Thu) 2.80 2.88 2.65 2.845 40,635
11th Jun 2025 (Wed) 3.11 3.11 2.84 2.94 19,984
10th Jun 2025 (Tue) 3.015 3.54 2.98 3.23 163,450
9th Jun 2025 (Mon) 2.66 3.09 2.565 3.01 674,768
6th Jun 2025 (Fri) 2.28 2.52 2.23 2.47 21,453
5th Jun 2025 (Thu) 2.43 2.46 2.26 2.26 16,750
4th Jun 2025 (Wed) 2.485 2.54 2.33 2.46 30,430
3rd Jun 2025 (Tue) 2.36 2.71 2.27 2.56 15,731
2nd Jun 2025 (Mon) 2.41 2.43 2.25 2.40 13,974
30th May 2025 (Fri) 2.535 2.75 2.43 2.50 46,133
29th May 2025 (Thu) 3.17 3.25 2.35 2.52 160,366
28th May 2025 (Wed) 4.01 5.25 3.02 3.175 582,008
27th May 2025 (Tue) 2.85 4.01 2.85 3.74 1,047,867
26th May 2025 (Mon) 2.50 2.50 2.50 2.50 0
24th May 2025 (Sat) 2.13 2.33 2.13 2.50 176,968
23rd May 2025 (Fri) 2.13 2.33 2.13 2.19 176,968
22nd May 2025 (Thu) 0.0277 0.028 0.025 0.0254 5,296,679
21st May 2025 (Wed) 0.0293 0.0319 0.027 0.0294 83,145,286
20th May 2025 (Tue) 0.0374 0.0377 0.032 0.0362 7,309,710
FTSE 100 Latest
Value8,992.12
Change19.48