Digital Ally Inc. Common Stockのデータ

Digital Ally Inc. Common Stockの基本情報

名前 Digital Ally Inc. Common Stock
ティッカー DGLY
国 United States
上場年 nan
セクター Technology

Digital Ally Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.62 2.51 2.6 2.52 6215300.0 2.52
2021-02-12 2.61 2.52 2.59 2.57 4498400.0 2.57
2021-02-11 2.8 2.55 2.64 2.58 8737600.0 2.58
2021-02-10 2.8 2.51 2.73 2.65 10005000.0 2.65
2021-02-09 2.75 2.65 2.74 2.69 6223000.0 2.69
2021-02-08 2.81 2.63 2.71 2.74 9864900.0 2.74
2021-02-05 2.76 2.65 2.76 2.67 4762200.0 2.67
2021-02-04 2.78 2.63 2.65 2.73 11640900.0 2.73
2021-02-03 2.62 2.53 2.57 2.57 4265500.0 2.57
2021-02-02 2.61 2.51 2.61 2.57 4395200.0 2.57
2021-02-01 2.62 2.47 2.59 2.59 6398000.0 2.59
2021-01-29 2.89 2.53 2.66 2.56 18459500.0 2.56
2021-01-28 2.94 2.6 2.89 2.74 15912100.0 2.74
2021-01-27 3.06 2.79 2.88 2.82 14438700.0 2.82
2021-01-26 2.94 2.52 2.6 2.75 21094300.0 2.75
2021-01-25 2.66 2.5 2.63 2.54 4541900.0 2.54
2021-01-22 2.69 2.5 2.54 2.65 5042500.0 2.65
2021-01-21 2.6 2.46 2.58 2.59 6041200.0 2.59
2021-01-20 2.89 2.65 2.89 2.65 16745300.0 2.65
2021-01-19 3.12 2.85 3.06 2.98 13196000.0 2.98
2021-01-15 3.18 2.9 3.0 3.05 16466700.0 3.05
2021-01-14 3.1 2.88 2.99 2.9 10059500.0 2.9
2021-01-13 3.03 2.82 2.97 2.95 10798700.0 2.95
2021-01-12 3.09 2.9 2.96 2.98 10575000.0 2.98
2021-01-11 3.25 2.62 2.63 3.07 26597900.0 3.07
2021-01-08 2.74 2.55 2.73 2.63 8630500.0 2.63
2021-01-07 3.03 2.62 3.03 2.76 17968000.0 2.76
2021-01-06 3.98 2.6 2.69 3.63 65484800.0 3.63
2021-01-05 2.83 2.55 2.61 2.74 5726500.0 2.74
2021-01-04 2.69 2.3 2.36 2.63 8953400.0 2.63
2020-12-31 2.38 2.21 2.37 2.34 2080200.0 2.34
2020-12-30 2.51 2.35 2.5 2.37 1564800.0 2.37
2020-12-29 2.55 2.37 2.55 2.5 1636500.0 2.5
2020-12-28 2.68 2.5 2.59 2.56 2607300.0 2.56
2020-12-24 2.63 2.54 2.59 2.6 1023200.0 2.6
2020-12-23 2.7 2.58 2.68 2.59 1377900.0 2.59
2020-12-22 2.73 2.55 2.67 2.65 1650600.0 2.65
2020-12-21 2.73 2.55 2.58 2.67 1773700.0 2.67
2020-12-18 2.84 2.59 2.72 2.67 2780900.0 2.67
2020-12-17 2.77 2.65 2.69 2.67 1081200.0 2.67
2020-12-16 2.84 2.56 2.59 2.67 2840600.0 2.67
2020-12-15 2.67 2.46 2.63 2.6 1747000.0 2.6
2020-12-14 2.74 2.56 2.7 2.61 1500500.0 2.61
2020-12-11 2.68 2.4 2.56 2.6 2369400.0 2.6
2020-12-10 2.75 2.52 2.62 2.53 1719200.0 2.53
2020-12-09 2.86 2.52 2.62 2.68 4995400.0 2.68
2020-12-08 2.89 2.37 2.42 2.61 8286900.0 2.61
2020-12-07 2.44 2.28 2.37 2.42 1809100.0 2.42
2020-12-04 2.47 2.31 2.46 2.34 1744200.0 2.34
2020-12-03 2.52 2.38 2.43 2.45 1457300.0 2.45
2020-12-02 2.5 2.36 2.49 2.4 1412100.0 2.4
2020-12-01 2.6 2.44 2.54 2.48 2148900.0 2.48
2020-11-30 2.55 2.42 2.48 2.53 1658900.0 2.53
2020-11-27 2.67 2.38 2.58 2.51 2441000.0 2.51
2020-11-25 2.54 2.36 2.39 2.53 2638500.0 2.53
2020-11-24 2.59 2.18 2.22 2.35 7446600.0 2.35
2020-11-23 2.3 2.17 2.29 2.2 2301400.0 2.2
2020-11-20 2.38 2.27 2.35 2.29 1002500.0 2.29
2020-11-19 2.42 2.29 2.4 2.34 1270500.0 2.34
2020-11-18 2.57 2.39 2.4 2.41 1502000.0 2.41
2020-11-17 2.47 2.39 2.47 2.41 976700.0 2.41
2020-11-16 2.5 2.41 2.46 2.46 1068100.0 2.46
2020-11-13 2.6 2.48 2.5 2.52 1091900.0 2.52
2020-11-12 2.65 2.41 2.64 2.53 4043400.0 2.53
2020-11-11 2.49 2.36 2.43 2.4 1512900.0 2.4
2020-11-10 2.54 2.35 2.49 2.42 1558600.0 2.42
2020-11-09 2.69 2.35 2.49 2.51 4373700.0 2.51
2020-11-06 2.94 2.52 2.56 2.92 7602600.0 2.92
2020-11-05 2.76 2.61 2.76 2.65 3924800.0 2.65
2020-11-04 2.93 2.5 2.73 2.57 8510000.0 2.57
2020-11-03 3.1 2.75 2.82 2.92 16374400.0 2.92
2020-11-02 3.19 2.34 2.38 3.04 49271900.0 3.04
2020-10-30 2.42 2.17 2.31 2.29 3665700.0 2.29
2020-10-29 2.64 2.25 2.41 2.36 10027900.0 2.36
2020-10-28 2.65 2.1 2.15 2.51 16327300.0 2.51
2020-10-27 2.43 1.94 2.05 2.3 12892800.0 2.3
2020-10-26 2.09 1.95 2.04 2.0 1068200.0 2.0
2020-10-23 2.12 2.03 2.1 2.07 460100.0 2.07
2020-10-22 2.13 1.91 2.1 2.08 1898100.0 2.08
2020-10-21 2.15 2.02 2.08 2.13 822600.0 2.13
2020-10-20 2.15 2.01 2.13 2.04 1143600.0 2.04
2020-10-19 2.26 2.1 2.21 2.13 2414900.0 2.13
2020-10-16 2.28 2.21 2.23 2.23 284500.0 2.23
2020-10-15 2.31 2.21 2.26 2.25 571300.0 2.25
2020-10-14 2.33 2.25 2.32 2.31 352100.0 2.31
2020-10-13 2.39 2.25 2.25 2.3 829500.0 2.3
2020-10-12 2.33 2.25 2.31 2.27 647700.0 2.27
2020-10-09 2.35 2.27 2.27 2.3 535500.0 2.3
2020-10-08 2.37 2.26 2.29 2.31 1190000.0 2.31
2020-10-07 2.42 2.16 2.16 2.25 2292500.0 2.25
2020-10-06 2.25 2.12 2.16 2.15 700200.0 2.15
2020-10-05 2.38 2.13 2.15 2.19 2763800.0 2.19
2020-10-02 2.22 2.1 2.1 2.14 1058500.0 2.14
2020-10-01 2.33 2.08 2.2 2.23 2530100.0 2.23
2020-09-30 2.24 2.08 2.18 2.14 847000.0 2.14
2020-09-29 2.29 2.0 2.0 2.2 1911800.0 2.2
2020-09-28 2.2 2.0 2.17 2.06 2588500.0 2.06
2020-09-25 2.34 2.17 2.27 2.23 1832400.0 2.23
2020-09-24 2.53 2.02 2.35 2.32 13939800.0 2.32
2020-09-23 2.95 1.8 1.92 2.82 20473700.0 2.82
2020-09-22 1.99 1.84 1.9 1.91 1573400.0 1.91
2020-09-21 2.07 1.85 1.96 1.89 3249600.0 1.89
2020-09-18 2.04 1.92 2.04 1.98 732700.0 1.98
2020-09-17 2.13 2.0 2.01 2.01 679900.0 2.01
2020-09-16 2.07 1.98 2.02 2.0 683200.0 2.0
2020-09-15 2.05 1.96 1.98 1.98 403500.0 1.98
2020-09-14 2.09 1.95 1.96 1.95 622300.0 1.95
2020-09-11 2.06 1.92 2.03 1.96 627200.0 1.96
2020-09-10 2.15 2.01 2.09 2.03 564100.0 2.03
2020-09-09 2.14 1.96 2.02 2.09 604900.0 2.09
2020-09-08 2.07 1.92 1.99 1.99 543700.0 1.99
2020-09-04 2.11 1.95 2.1 2.05 978200.0 2.05
2020-09-03 2.23 2.05 2.19 2.13 933300.0 2.13
2020-09-02 2.29 2.17 2.25 2.23 1010200.0 2.23
2020-09-01 2.35 2.11 2.25 2.31 2510400.0 2.31
2020-08-31 2.43 2.22 2.38 2.25 1421300.0 2.25
2020-08-28 2.52 2.25 2.51 2.32 2935200.0 2.32
2020-08-27 2.69 2.08 2.09 2.57 16994200.0 2.57
2020-08-26 2.1 2.01 2.09 2.05 642800.0 2.05
2020-08-25 2.2 2.05 2.18 2.07 1058800.0 2.07
2020-08-24 2.18 2.04 2.11 2.1 1114300.0 2.1
2020-08-21 2.19 2.02 2.08 2.09 722700.0 2.09
2020-08-20 2.34 1.97 2.01 2.08 1761200.0 2.08
2020-08-19 2.12 1.93 2.05 2.02 764400.0 2.02
2020-08-18 2.15 2.03 2.03 2.05 1051900.0 2.05
2020-08-17 2.26 2.06 2.23 2.07 1433000.0 2.07
2020-08-14 2.48 2.1 2.43 2.23 2542700.0 2.23
2020-08-13 2.72 2.41 2.55 2.58 3027600.0 2.58
2020-08-12 3.04 2.87 2.92 2.97 858800.0 2.97
2020-08-11 3.18 2.91 3.18 2.92 1583400.0 2.92
2020-08-10 3.29 3.03 3.21 3.14 1001200.0 3.14
2020-08-07 3.36 3.16 3.35 3.2 679300.0 3.2
2020-08-06 3.42 3.23 3.26 3.34 1281900.0 3.34
2020-08-05 3.43 3.28 3.39 3.28 693000.0 3.28
2020-08-04 3.53 3.16 3.21 3.36 1806900.0 3.36
2020-08-03 3.27 3.06 3.14 3.25 1010000.0 3.25
2020-07-31 3.22 3.08 3.21 3.14 549800.0 3.14
2020-07-30 3.25 3.05 3.15 3.21 760100.0 3.21
2020-07-29 3.35 3.16 3.3 3.19 864600.0 3.19
2020-07-28 3.32 3.13 3.2 3.27 1080500.0 3.27
2020-07-27 3.37 3.1 3.31 3.29 2046900.0 3.29
2020-07-24 3.44 3.25 3.38 3.32 743000.0 3.32
2020-07-23 3.59 3.25 3.56 3.42 1755200.0 3.42
2020-07-22 3.85 3.42 3.61 3.6 4408700.0 3.6
2020-07-21 3.74 3.21 3.42 3.53 3412600.0 3.53
2020-07-20 3.91 3.39 3.9 3.44 3983000.0 3.44
2020-07-17 3.8 3.31 3.52 3.39 7516600.0 3.39
2020-07-16 4.43 2.43 2.54 3.8 68304200.0 3.8
2020-07-15 2.77 2.6 2.71 2.6 653300.0 2.6
2020-07-14 2.78 2.33 2.72 2.62 1348800.0 2.62
2020-07-13 3.05 2.71 3.05 2.72 1495200.0 2.72
2020-07-10 3.1 2.98 3.05 2.99 825300.0 2.99
2020-07-09 3.19 2.9 3.12 3.11 1357300.0 3.11
2020-07-08 3.58 3.06 3.39 3.15 5573200.0 3.15
2020-07-07 3.1 2.98 3.01 3.01 903600.0 3.01
2020-07-06 3.38 2.96 3.35 3.14 1796900.0 3.14
2020-07-02 3.34 3.01 3.05 3.3 1765800.0 3.3
2020-07-01 3.23 2.92 3.06 3.07 2525300.0 3.07
2020-06-30 3.44 2.82 2.88 3.14 6102300.0 3.14
2020-06-29 2.92 2.52 2.65 2.81 2473700.0 2.81
2020-06-26 3.21 2.97 3.12 2.97 2215800.0 2.97
2020-06-25 3.63 2.95 3.0 3.36 5059800.0 3.36
2020-06-24 3.63 3.16 3.58 3.34 4404800.0 3.34
2020-06-23 3.95 3.7 3.93 3.77 3136500.0 3.77
2020-06-22 4.49 4.0 4.39 4.0 3884000.0 4.0
2020-06-19 4.5 3.92 4.09 4.5 5347500.0 4.5
2020-06-18 4.2 3.6 4.02 4.04 8423300.0 4.04
2020-06-17 4.97 3.75 4.8 4.25 8806400.0 4.25
2020-06-16 5.54 4.8 5.39 4.98 17155700.0 4.98
2020-06-15 5.4 4.22 4.7 5.15 19670000.0 5.15
2020-06-12 4.6 3.86 4.5 4.25 8478600.0 4.25
2020-06-11 4.79 3.99 4.2 4.15 8775000.0 4.15
2020-06-10 5.97 4.05 5.6 5.37 26810200.0 5.37
2020-06-09 7.1 4.5 5.2 5.7 74128600.0 5.7
2020-06-08 5.35 3.5 3.59 5.0 102226500.0 5.0
2020-06-05 2.95 1.85 2.25 2.54 29573900.0 2.54
2020-06-04 2.16 1.66 1.76 2.07 13654600.0 2.07
2020-06-03 1.8 1.38 1.65 1.68 11830000.0 1.68
2020-06-02 1.97 1.53 1.65 1.65 19280500.0 1.65
2020-06-01 2.79 1.83 2.26 1.97 92279400.0 1.97
2020-05-29 1.17 0.84 0.84 1.12 7672900.0 1.12
2020-05-28 0.91 0.83 0.86 0.84 590800.0 0.84
2020-05-27 0.85 0.8 0.85 0.82 624900.0 0.82
2020-05-26 0.98 0.78 0.8 0.86 3537900.0 0.86
2020-05-22 0.81 0.78 0.81 0.8 140500.0 0.8
2020-05-21 0.84 0.8 0.84 0.8 253800.0 0.8
2020-05-20 0.86 0.81 0.86 0.83 300000.0 0.83
2020-05-19 0.85 0.82 0.83 0.84 263900.0 0.84
2020-05-18 0.83 0.81 0.81 0.83 130200.0 0.83
2020-05-15 0.83 0.81 0.81 0.81 65600.0 0.81
2020-05-14 0.85 0.74 0.82 0.83 161600.0 0.83
2020-05-13 0.86 0.81 0.86 0.84 86400.0 0.84
2020-05-12 0.87 0.84 0.84 0.85 294600.0 0.85
2020-05-11 0.87 0.85 0.85 0.85 111600.0 0.85
2020-05-08 0.88 0.85 0.87 0.87 126300.0 0.87
2020-05-07 0.87 0.84 0.86 0.87 205700.0 0.87
2020-05-06 0.88 0.8 0.85 0.87 240700.0 0.87
2020-05-05 0.88 0.84 0.86 0.86 187600.0 0.86
2020-05-04 0.88 0.83 0.85 0.86 156300.0 0.86
2020-05-01 0.88 0.82 0.84 0.87 705600.0 0.87
2020-04-30 0.91 0.86 0.88 0.88 111700.0 0.88
2020-04-29 0.94 0.86 0.91 0.89 476000.0 0.89
2020-04-28 0.95 0.88 0.92 0.91 329300.0 0.91
2020-04-27 1.0 0.89 0.89 0.93 897400.0 0.93
2020-04-24 0.93 0.86 0.86 0.88 290700.0 0.88
2020-04-23 0.93 0.78 0.8 0.86 843100.0 0.86
2020-04-22 0.97 0.87 0.95 0.9 531400.0 0.9
2020-04-21 0.92 0.87 0.91 0.89 83800.0 0.89
2020-04-20 0.94 0.85 0.92 0.91 143600.0 0.91
2020-04-17 0.98 0.9 0.94 0.92 162400.0 0.92
2020-04-16 1.13 0.87 0.93 0.92 1197200.0 0.92
2020-04-15 0.88 0.8 0.81 0.85 254100.0 0.85
2020-04-14 1.2 0.83 0.84 0.93 2258700.0 0.93
2020-04-13 0.89 0.78 0.81 0.84 198400.0 0.84
2020-04-09 0.91 0.81 0.85 0.86 212400.0 0.86
2020-04-08 1.03 0.76 0.77 0.91 1600900.0 0.91
2020-04-07 0.86 0.73 0.8 0.77 389700.0 0.77
2020-04-06 1.04 0.77 0.97 0.81 1663700.0 0.81
2020-04-03 0.77 0.67 0.77 0.77 105500.0 0.77
2020-04-02 0.77 0.71 0.76 0.75 102100.0 0.75
2020-04-01 0.85 0.74 0.85 0.75 108300.0 0.75
2020-03-31 0.9 0.77 0.89 0.85 87200.0 0.85
2020-03-30 0.95 0.85 0.94 0.89 88400.0 0.89
2020-03-27 0.93 0.8 0.83 0.9 178400.0 0.9
2020-03-26 0.82 0.78 0.82 0.81 66100.0 0.81
2020-03-25 0.83 0.75 0.79 0.8 91700.0 0.8
2020-03-24 0.82 0.74 0.79 0.79 59700.0 0.79
2020-03-23 0.8 0.7 0.8 0.78 88400.0 0.78
2020-03-20 0.91 0.73 0.84 0.82 124300.0 0.82
2020-03-19 0.85 0.65 0.65 0.83 206300.0 0.83
2020-03-18 0.85 0.64 0.74 0.65 131200.0 0.65
2020-03-17 0.87 0.8 0.87 0.8 79700.0 0.8
2020-03-16 0.87 0.78 0.87 0.85 157100.0 0.85
2020-03-13 0.94 0.85 0.86 0.91 87700.0 0.91
2020-03-12 0.99 0.85 0.96 0.88 192900.0 0.88
2020-03-11 1.04 0.97 1.0 0.98 98000.0 0.98
2020-03-10 1.04 0.97 1.01 1.02 65500.0 1.02
2020-03-09 1.08 0.92 1.03 0.98 128300.0 0.98
2020-03-06 1.12 1.0 1.02 1.03 166800.0 1.03
2020-03-05 1.08 1.01 1.07 1.01 268100.0 1.01
2020-03-04 1.14 1.07 1.14 1.08 145500.0 1.08
2020-03-03 1.14 1.08 1.1 1.12 192300.0 1.12
2020-03-02 1.14 1.08 1.09 1.12 123000.0 1.12
2020-02-28 1.14 1.06 1.14 1.09 534200.0 1.09
2020-02-27 1.43 1.29 1.36 1.3 233500.0 1.3
2020-02-26 1.6 1.3 1.35 1.39 348700.0 1.39
2020-02-25 1.37 1.28 1.29 1.34 111400.0 1.34
2020-02-24 1.33 1.2 1.29 1.3 261500.0 1.3
2020-02-21 1.46 1.38 1.44 1.4 147000.0 1.4
2020-02-20 1.51 1.32 1.48 1.45 352300.0 1.45
2020-02-19 1.74 1.28 1.31 1.48 2110700.0 1.48
2020-02-18 1.34 1.1 1.15 1.32 928700.0 1.32