Italia markets closed

Digital Ally, Inc. (DGLY)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,7300-0,2300 (-7,77%)
Alla chiusura: 04:00PM EDT
2,7100 -0,02 (-0,73%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20243,18003,18552,60012,73002,730025.192
06 mag 20242,64003,20002,64002,96002,960059.700
03 mag 20242,40002,73002,36002,64002,640018.200
02 mag 20242,23002,42002,23002,40002,40004.500
01 mag 20242,12002,40002,12002,29002,290010.700
30 apr 20242,02002,21002,01002,11002,110017.100
29 apr 20241,97002,02001,93001,99001,99004.800
26 apr 20241,98001,98001,95001,97001,97007.000
25 apr 20242,11002,12001,95001,95001,95007.400
24 apr 20242,15002,19002,15002,19002,19001.000
23 apr 20242,14002,20002,11002,12002,12002.800
22 apr 20242,10002,15002,06002,11002,11006.900
19 apr 20242,15002,17002,11002,13002,13003.900
18 apr 20242,36002,36002,15002,16002,16004.500
17 apr 20242,28002,28002,17002,19002,19001.100
16 apr 20242,21002,27002,16002,22002,22004.100
15 apr 20242,16002,24002,12002,21002,21007.700
12 apr 20242,32002,32002,08002,12002,12004.900
11 apr 20242,33002,34002,29002,33002,33005.200
10 apr 20242,30002,37002,30002,32002,32004.400
09 apr 20242,42002,44002,30002,38002,38006.200
08 apr 20242,44002,60002,13002,35002,350057.000
05 apr 20242,29002,53002,29002,44002,440033.100
04 apr 20242,34002,40002,34002,35002,35007.300
03 apr 20242,35002,39002,26002,34002,340010.200
02 apr 20242,49002,49002,32002,35002,350015.600
01 apr 20242,52002,52002,41002,49002,49005.500
28 mar 20242,57002,62002,52002,52002,52008.300
27 mar 20242,53002,58002,53002,57002,57001.100
26 mar 20242,56002,62002,50002,62002,62004.700
25 mar 20242,55002,62002,54002,57002,57003.600
22 mar 20242,84002,84002,50002,54002,540012.800
21 mar 20242,74002,78002,56002,74002,74006.900
20 mar 20242,58002,72002,58002,65002,650012.800
19 mar 20242,69002,69002,67002,67002,67001.900
18 mar 20242,50002,72002,50002,67002,670019.900
15 mar 20242,50002,55002,41002,50002,50009.400
14 mar 20242,47002,52002,44002,52002,520010.300
13 mar 20242,60002,70002,52002,52002,520014.000
12 mar 20242,64002,89002,42002,62002,6200134.200
11 mar 20242,54002,68002,54002,65002,650011.000
08 mar 20242,67002,67002,49002,54002,540017.800
07 mar 20242,40002,62002,36002,59002,590017.300
06 mar 20242,28002,40002,27002,35002,35004.200
05 mar 20242,36002,36002,21002,21002,210011.600
04 mar 20242,36002,54002,12002,22002,220031.000
01 mar 20242,24002,48002,24002,44002,440018.700
29 feb 20242,00002,32001,99002,25002,250042.500
28 feb 20242,00002,05001,97001,99001,99007.100
27 feb 20242,11002,11001,99002,02002,02007.600
26 feb 20241,99002,05001,98002,05002,05007.900
23 feb 20242,04002,04001,99002,01002,01002.700
22 feb 20241,98002,07001,98001,99001,99008.700
21 feb 20242,10002,11001,97002,09002,09006.300
20 feb 20241,99002,05001,99002,01002,010013.500
16 feb 20242,03002,04001,98002,02002,02009.300
15 feb 20242,00002,05002,00002,01002,01005.500
14 feb 20242,04002,09001,99002,03002,03007.100
13 feb 20242,00002,11002,00002,04002,04006.900
12 feb 20242,05002,13002,02002,11002,11008.200
09 feb 20242,04002,07002,01002,07002,07002.600
08 feb 20242,02002,10001,99002,08002,080011.800
07 feb 20242,11002,11002,00002,04002,04005.800
06 feb 20242,08002,08002,00002,00002,00008.700
05 feb 20242,09002,12002,00002,03002,030015.200
02 feb 20242,12002,20001,98002,12002,12006.900
01 feb 20242,06002,14001,98002,02002,02008.200
31 gen 20241,99002,17001,99002,13002,130010.700
30 gen 20242,06002,09002,01002,08002,080012.000
29 gen 20241,99002,09001,99002,04002,04002.400
26 gen 20242,09002,09001,97001,98001,980010.600
25 gen 20242,03002,08001,91002,04002,040040.400
24 gen 20242,12002,12001,77001,85001,850033.700
23 gen 20242,03002,13002,03002,10002,100011.400
22 gen 20242,10002,14002,01002,07002,070014.000
19 gen 20242,07002,11002,05002,11002,11002.900
18 gen 20242,10002,17002,02002,05002,05009.100
17 gen 20242,07002,07002,00002,03002,03002.400
16 gen 20242,02002,07001,98001,98001,980010.200
12 gen 20242,20002,20002,01002,08002,08007.000
11 gen 20242,11002,20002,07002,16002,16007.200
10 gen 20242,16002,20002,12002,19002,19002.800
09 gen 20242,06002,16002,06002,14002,14003.400
08 gen 20242,10002,21002,08002,14002,14005.300
05 gen 20242,20002,20002,06002,09002,090011.600
04 gen 20242,01002,23002,01002,13002,13003.800
03 gen 20242,09002,15002,00002,05002,05007.800
02 gen 20242,08002,15002,01002,11002,110011.500
29 dic 20232,16002,42002,09002,12002,120032.400
28 dic 20232,13002,33002,13002,29002,290018.800
27 dic 20232,10002,19002,08002,14002,140013.900
26 dic 20232,14002,24002,08002,14002,140026.700
22 dic 20232,09002,20002,08002,14002,140018.200
21 dic 20232,19002,25002,05002,07002,070022.000
20 dic 20232,00002,20001,94002,17002,170039.100
19 dic 20231,91002,05001,91002,03002,030034.100
18 dic 20231,94001,95001,86001,93001,93008.900
15 dic 20231,94001,95001,88001,91001,910017.300
14 dic 20231,75001,97001,75001,91001,910037.000
13 dic 20231,87001,87001,73001,77001,770017.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...