Free Trial

Digital Ally (DGLY) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free DGLY Stock Alerts
$3.07
+0.13 (+4.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

Digital Ally Stock Price Performance

5 Day
Performance
+2.68%
1 Month
Performance
+27.92%
3 Month
Performance
+26.08%
6 Month
Performance
+65.05%
Year-To-Date
Performance
+44.81%
1 Year
Performance
-35.91%
Receive DGLY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Digital Ally and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

DGLY Stock Chart for Sunday, June, 2, 2024

DGLY Chart by TradingView

Digital Ally Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.91$3.07
+5.50%		$3.20$2.9717,430 shs$8.84 million
05/30/2024$2.83$2.91
+2.83%		$3.07$2.8112,074 shs$8.38 million
05/29/2024$2.99$2.83
-5.35%		$2.98$2.715,447 shs$8.15 million
05/28/2024$2.94$2.99
+1.70%		$3.05$2.902,923 shs$8.61 million
05/27/2024$2.94$2.94$3.01$2.941,800 shs$8.47 million
05/24/2024$2.97$2.94
-1.01%		$3.01$2.941,845 shs$8.47 million
05/23/2024$3.00$2.97
-1.00%		$3.18$2.9410,966 shs$8.55 million
05/22/2024$3.04$3.00
-1.32%		$3.08$2.969,265 shs$8.64 million
05/21/2024$3.03$3.04
+0.33%		$3.12$2.6528,332 shs$8.51 million
05/20/2024$3.18$3.03
-4.62%		$3.19$2.905,772 shs$8.48 million
05/17/2024$3.10$3.18
+2.47%		$3.29$2.9017,702 shs$8.90 million
05/16/2024$2.94$3.10
+5.44%		$3.24$2.9525,056 shs$8.68 million
05/15/2024$2.81$2.94
+4.63%		$3.00$2.7018,466 shs$8.23 million
05/14/2024$2.68$2.81
+4.85%		$2.93$2.7514,304 shs$7.87 million
05/13/2024$2.55$2.68
+4.93%		$2.75$2.5510,469 shs$7.15 million
05/10/2024$2.64$2.55
-3.25%		$2.84$2.4626,356 shs$7.15 million
05/09/2024$2.60$2.64
+1.54%		$2.88$2.5527,056 shs$7.40 million
05/08/2024$2.73$2.60
-4.76%		$2.74$2.507,158 shs$7.28 million
05/07/2024$2.96$2.73
-7.77%		$3.19$2.6025,212 shs$7.64 million
05/06/2024$2.64$2.96
+12.18%		$3.20$2.6459,290 shs$8.29 million
05/03/2024$2.40$2.63
+9.58%		$2.73$2.3618,173 shs$7.37 million
05/02/2024$2.29$2.40
+4.80%		$2.42$2.234,424 shs$6.72 million
05/01/2024$2.15$2.29
+6.51%		$2.40$2.1210,662 shs$6.41 million
04/30/2024$1.99$2.15
+8.03%		$2.21$1.9917,136 shs$6.02 million
04/29/2024$1.97$1.99
+1.28%		$2.02$1.934,812 shs$5.57 million
04/26/2024$1.93$1.99
+3.11%		$1.99$1.957,013 shs$5.57 million
04/25/2024$2.08$1.93
-7.21%		$2.12$1.937,407 shs$5.40 million
04/24/2024$2.18$2.08
-4.59%		$2.19$2.081,040 shs$5.83 million
04/23/2024$2.11$2.18
+3.32%		$2.19$2.112,773 shs$6.10 million
04/22/2024$2.13$2.11
-0.94%		$2.15$2.066,847 shs$5.91 million
04/19/2024$2.19$2.10
-3.89%		$2.17$2.104,208 shs$5.88 million
04/18/2024$2.19$2.19
-0.23%		$2.36$2.164,548 shs$6.12 million
04/17/2024$2.22$2.19
-1.13%		$2.28$2.171,057 shs$6.13 million
04/16/2024$2.15$2.22
+3.02%		$2.27$2.164,123 shs$6.20 million
04/15/2024$2.12$2.15
+1.42%		$2.24$2.127,665 shs$6.02 million
04/12/2024$2.33$2.11
-9.44%		$2.32$2.084,895 shs$5.91 million
04/11/2024$2.32$2.33
+0.43%		$2.34$2.295,162 shs$6.52 million
04/10/2024$2.33$2.32
-0.43%		$2.37$2.304,425 shs$6.50 million
04/09/2024$2.35$2.33
-0.85%		$2.43$2.306,164 shs$6.52 million
04/08/2024$2.44$2.35
-3.49%		$2.60$2.1456,979 shs$6.58 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$2.36$2.44
+3.18%		$2.53$2.2633,090 shs$6.82 million
04/04/2024$2.34$2.36
+0.85%		$2.39$2.347,277 shs$6.61 million
04/03/2024$2.35$2.34
-0.43%		$2.39$2.2610,226 shs$6.55 million
04/02/2024$2.42$2.35
-2.89%		$2.49$2.3215,559 shs$6.58 million
04/01/2024$2.52$2.42
-3.97%		$2.52$2.415,372 shs$6.78 million
03/29/2024$2.52$2.52$2.62$2.528,341 shs$7.06 million
03/28/2024$2.59$2.52
-2.70%		$2.62$2.528,340 shs$7.06 million
03/27/2024$2.62$2.59
-1.15%		$2.59$2.531,098 shs$7.25 million
03/26/2024$2.57$2.62
+2.13%		$2.62$2.504,699 shs$7.34 million
03/25/2024$2.54$2.57
+1.00%		$2.62$2.543,621 shs$7.19 million
03/22/2024$2.70$2.54
-5.93%		$2.84$2.5012,821 shs$7.11 million
03/21/2024$2.64$2.70
+2.27%		$2.78$2.566,908 shs$7.56 million
03/20/2024$2.67$2.64
-1.12%		$2.70$2.5812,822 shs$7.40 million
03/19/2024$2.67$2.67$2.69$2.671,921 shs$7.48 million
03/18/2024$2.50$2.67
+6.80%		$2.72$2.5019,908 shs$7.48 million
03/15/2024$2.50$2.50$2.53$2.419,357 shs$7.00 million
03/14/2024$2.52$2.50
-0.79%		$2.53$2.4410,252 shs$7 million
03/13/2024$2.62$2.52
-3.82%		$2.70$2.5213,968 shs$7.06 million
03/12/2024$2.60$2.62
+0.77%		$2.89$2.42133,853 shs$7.34 million
03/11/2024$2.54$2.60
+2.26%		$2.68$2.5410,482 shs$7.28 million
03/08/2024$2.60$2.54
-2.31%		$2.67$2.4917,762 shs$7.11 million
03/07/2024$2.35$2.60
+10.87%		$2.62$2.3617,247 shs$7.28 million
03/06/2024$2.23$2.35
+5.16%		$2.40$2.274,154 shs$6.57 million
03/05/2024$2.22$2.23
+0.45%		$2.36$2.2111,595 shs$6.24 million
03/04/2024$2.44$2.22
-8.83%		$2.54$2.1231,036 shs$6.22 million
03/01/2024$2.25$2.44
+8.46%		$2.48$2.2418,617 shs$6.82 million

Related Companies:
This page (NASDAQ:DGLY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders