Digital Ally Inc (DGLY) Historical Stock Data
0.72 ↓0.10 (-12.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DGLY is down -1.75% a day on average. There have been 11 days where Digital Ally Inc closed green and 19 days where DGLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 0.84 | 0.72 | ↓$0.12 (-13.75%) | 0.70 | 0.84 | 179.75K |
| 2025-12-18 | 0.86 | 0.82 | ↓$0.04 (-4.08%) | 0.82 | 0.86 | 49.75K |
| 2025-12-17 | 0.99 | 0.88 | ↓$0.11 (-11.40%) | 0.85 | 0.99 | 131.19K |
| 2025-12-16 | 1.05 | 0.98 | ↓$0.07 (-6.71%) | 0.95 | 1.05 | 204.82K |
| 2025-12-15 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 1.06 | 1.15 | 46.06K |
| 2025-12-12 | 1.22 | 1.13 | ↓$0.09 (-7.38%) | 1.12 | 1.25 | 107.74K |
| 2025-12-11 | 1.38 | 1.25 | ↓$0.13 (-9.42%) | 1.22 | 1.38 | 108.32K |
| 2025-12-10 | 1.31 | 1.35 | ↑$0.04 (3.24%) | 1.29 | 1.39 | 46.33K |
| 2025-12-09 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.27 | 1.40 | 112.58K |
| 2025-12-08 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.35 | 1.41 | 101.14K |
| 2025-12-05 | 1.39 | 1.38 | ↓$0.01 (-0.68%) | 1.34 | 1.39 | 112.23K |
| 2025-12-04 | 1.36 | 1.34 | ↓$0.02 (-1.28%) | 1.33 | 1.41 | 105.45K |
| 2025-12-03 | 1.20 | 1.31 | ↑$0.11 (9.17%) | 1.19 | 1.38 | 96.40K |
| 2025-12-02 | 1.20 | 1.21 | ↑$0.01 (0.64%) | 1.18 | 1.22 | 51.89K |
| 2025-12-01 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.24 | 112.59K |
| 2025-11-28 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.21 | 1.31 | 124.12K |
| 2025-11-26 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.20 | 1.41 | 1.10M |
| 2025-11-25 | 1.41 | 1.70 | ↑$0.29 (20.57%) | 1.36 | 1.73 | 12.62M |
| 2025-11-24 | 1.30 | 1.34 | ↑$0.04 (3.08%) | 1.20 | 1.47 | 401.64K |
| 2025-11-21 | 1.18 | 1.24 | ↑$0.06 (5.08%) | 1.08 | 1.25 | 61.03K |
| 2025-11-20 | 1.29 | 1.15 | ↓$0.14 (-10.86%) | 1.20 | 1.29 | 35.59K |
| 2025-11-19 | 1.29 | 1.26 | ↓$0.03 (-2.33%) | 1.26 | 1.34 | 45.10K |
| 2025-11-18 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.20 | 1.29 | 46.61K |
| 2025-11-17 | 1.34 | 1.26 | ↓$0.08 (-5.97%) | 1.22 | 1.38 | 76.92K |
| 2025-11-12 | 1.50 | 1.52 | ↑$0.02 (1.26%) | 1.43 | 1.54 | 110.29K |
| 2025-11-07 | 1.62 | 1.61 | ↓$0.00 (-0.31%) | 1.58 | 1.64 | 8.96K |
| 2025-11-06 | 1.71 | 1.64 | ↓$0.07 (-4.09%) | 1.58 | 1.71 | 36.85K |
| 2025-11-05 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.74 | 10.51K |
| 2025-11-04 | 1.70 | 1.70 | ↑$0.00 (0.00%) | 1.70 | 1.73 | 11.82K |
| 2025-11-03 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.70 | 1.78 | 16.48K |
Create an account or log in to view more rows.
$DGLY it's true....
$DGLY no pain no gain
$DGLY wow! I sold too early
$DGLY This is just getting warmed up.
$DGLY Moon soon
$DGLY has just been halted from trading.
$DGLY good place to average up
$DGLY has just been halted from trading.
$DGLY let’s ride
$DGLY make it rain
let’s see some green