Mercados españoles cerrados en 5 hrs 10 min

Digital Ally, Inc. (DGLY)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4000+0,0500 (+2,13%)
Al cierre: 04:00PM EDT
2,3800 -0,02 (-0,83%)
Después del cierre: 06:13PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,23002,42002,23002,40002,40004500
01 may 20242,12002,40002,12002,29002,290010.700
30 abr 20242,02002,21002,01002,11002,110017.100
29 abr 20241,97002,02001,93001,99001,99004800
26 abr 20241,98001,98001,95001,97001,97007000
25 abr 20242,11002,12001,95001,95001,95007400
24 abr 20242,15002,19002,15002,19002,19001000
23 abr 20242,14002,20002,11002,12002,12002800
22 abr 20242,10002,15002,06002,11002,11006900
19 abr 20242,15002,17002,11002,13002,13003900
18 abr 20242,36002,36002,15002,16002,16004500
17 abr 20242,28002,28002,17002,19002,19001100
16 abr 20242,21002,27002,16002,22002,22004100
15 abr 20242,16002,24002,12002,21002,21007700
12 abr 20242,32002,32002,08002,12002,12004900
11 abr 20242,33002,34002,29002,33002,33005200
10 abr 20242,30002,37002,30002,32002,32004400
09 abr 20242,42002,44002,30002,38002,38006200
08 abr 20242,44002,60002,13002,35002,350057.000
05 abr 20242,29002,53002,29002,44002,440033.100
04 abr 20242,34002,40002,34002,35002,35007300
03 abr 20242,35002,39002,26002,34002,340010.200
02 abr 20242,49002,49002,32002,35002,350015.600
01 abr 20242,52002,52002,41002,49002,49005500
28 mar 20242,57002,62002,52002,52002,52008300
27 mar 20242,53002,58002,53002,57002,57001100
26 mar 20242,56002,62002,50002,62002,62004700
25 mar 20242,55002,62002,54002,57002,57003600
22 mar 20242,84002,84002,50002,54002,540012.800
21 mar 20242,74002,78002,56002,74002,74006900
20 mar 20242,58002,72002,58002,65002,650012.800
19 mar 20242,69002,69002,67002,67002,67001900
18 mar 20242,50002,72002,50002,67002,670019.900
15 mar 20242,50002,55002,41002,50002,50009400
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 20242,28002,40002,27002,35002,35004200
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 20242,00002,05001,97001,99001,99007100
27 feb 20242,11002,11001,99002,02002,02007600
26 feb 20241,99002,05001,98002,05002,05007900
23 feb 20242,04002,04001,99002,01002,01002700
22 feb 20241,98002,07001,98001,99001,99008700
21 feb 20242,10002,11001,97002,09002,09006300
20 feb 20241,99002,05001,99002,01002,010013.500
16 feb 20242,03002,04001,98002,02002,02009300
15 feb 20242,00002,05002,00002,01002,01005500
14 feb 20242,04002,09001,99002,03002,03007100
13 feb 20242,00002,11002,00002,04002,04006900
12 feb 20242,05002,13002,02002,11002,11008200
09 feb 20242,04002,07002,01002,07002,07002600
08 feb 20242,02002,10001,99002,08002,080011.800
07 feb 20242,11002,11002,00002,04002,04005800
06 feb 20242,08002,08002,00002,00002,00008700
05 feb 20242,09002,12002,00002,03002,030015.200
02 feb 20242,12002,20001,98002,12002,12006900
01 feb 20242,06002,14001,98002,02002,02008200
31 ene 20241,99002,17001,99002,13002,130010.700
30 ene 20242,06002,09002,01002,08002,080012.000
29 ene 20241,99002,09001,99002,04002,04002400
26 ene 20242,09002,09001,97001,98001,980010.600
25 ene 20242,03002,08001,91002,04002,040040.400
24 ene 20242,12002,12001,77001,85001,850033.700
23 ene 20242,03002,13002,03002,10002,100011.400
22 ene 20242,10002,14002,01002,07002,070014.000
19 ene 20242,07002,11002,05002,11002,11002900
18 ene 20242,10002,17002,02002,05002,05009100
17 ene 20242,07002,07002,00002,03002,03002400
16 ene 20242,02002,07001,98001,98001,980010.200
12 ene 20242,20002,20002,01002,08002,08007000
11 ene 20242,11002,20002,07002,16002,16007200
10 ene 20242,16002,20002,12002,19002,19002800
09 ene 20242,06002,16002,06002,14002,14003400
08 ene 20242,10002,21002,08002,14002,14005300
05 ene 20242,20002,20002,06002,09002,090011.600
04 ene 20242,01002,23002,01002,13002,13003800
03 ene 20242,09002,15002,00002,05002,05007800
02 ene 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 20231,94001,95001,86001,93001,93008900
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
12 dic 20231,80001,88001,77001,85001,850027.600
11 dic 20231,84001,84001,79001,79001,79003500
08 dic 20231,83001,83001,79001,83001,83006600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...