USD
Datos históricos de Digital Ally, Inc.
Digital Ally, Inc. · DGLY
$0.82
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:22 UTC
- Variación en el periodo
- −53.38%
- Máximo
- US$6.48
- 10 de octubre de 2025
- Mínimo
- US$1.81
- 31 de diciembre de 2025
- Volumen medio diario
- 0.11 M
Del 10 de octubre de 2025 al 7 de enero de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 7 ene 2026 | 2.27 | 2.62 | 2.19 | 2.62 | +15.01% | 227,669.333 |
| 6 ene 2026 | 2.04 | 2.30 | 1.91 | 2.27 | +6.73% | 88,064.667 |
| 5 ene 2026 | 2.10 | 2.25 | 2.02 | 2.13 | +7.28% | 134,527.333 |
| 2 ene 2026 | 1.86 | 1.99 | 1.83 | 1.99 | +5.90% | 43,116.333 |
| 31 dic 2025 | 1.95 | 1.98 | 1.81 | 1.88 | −7.19% | 51,701.333 |
| 30 dic 2025 | 1.98 | 2.07 | 1.85 | 2.02 | −3.07% | 57,041.667 |
| 29 dic 2025 | 2.25 | 2.25 | 2.06 | 2.08 | −5.66% | 36,725.667 |
| 26 dic 2025 | 2.25 | 2.25 | 2.12 | 2.21 | −1.79% | 33,843.333 |
| 24 dic 2025 | 2.22 | 2.32 | 2.19 | 2.25 | −0.40% | 21,700.333 |
| 23 dic 2025 | 2.37 | 2.40 | 2.22 | 2.26 | −4.56% | 25,496.667 |
| 22 dic 2025 | 2.40 | 2.43 | 2.25 | 2.37 | +8.87% | 54,431.333 |
| 19 dic 2025 | 2.52 | 2.52 | 2.10 | 2.17 | −12.16% | 60,489.667 |
| 18 dic 2025 | 2.58 | 2.58 | 2.44 | 2.47 | −5.95% | 22,038.667 |
| 17 dic 2025 | 2.99 | 2.99 | 2.55 | 2.63 | −10.45% | 44,887.333 |
| 16 dic 2025 | 3.15 | 3.18 | 2.86 | 2.94 | −8.46% | 70,818 |
| 15 dic 2025 | 3.45 | 3.45 | 3.18 | 3.21 | −5.31% | 16,809.667 |
| 12 dic 2025 | 3.66 | 3.75 | 3.36 | 3.39 | −9.60% | 36,950.333 |
| 11 dic 2025 | 4.14 | 4.14 | 3.66 | 3.75 | −7.41% | 36,162 |
| 10 dic 2025 | 3.90 | 4.17 | 3.87 | 4.05 | +2.27% | 17,211.667 |
| 9 dic 2025 | 3.87 | 4.21 | 3.81 | 3.96 | −6.38% | 38,247.333 |
| 8 dic 2025 | 4.23 | 4.23 | 4.05 | 4.23 | +2.17% | 34,770.333 |
| 5 dic 2025 | 4.11 | 4.17 | 4.02 | 4.14 | +2.99% | 75,757 |
| 4 dic 2025 | 4.05 | 4.24 | 3.99 | 4.02 | +2.29% | 35,325.667 |
| 3 dic 2025 | 3.60 | 4.14 | 3.56 | 3.93 | +8.26% | 37,101 |
| 2 dic 2025 | 3.60 | 3.66 | 3.54 | 3.63 | +2.54% | 24,221.667 |
| 1 dic 2025 | 3.63 | 3.72 | 3.48 | 3.54 | −4.07% | 40,499.667 |
| 28 nov 2025 | 3.78 | 3.93 | 3.63 | 3.69 | −6.11% | 42,030 |
| 26 nov 2025 | 4.08 | 4.23 | 3.60 | 3.93 | −21.08% | 370,356.333 |
| 25 nov 2025 | 4.23 | 5.19 | 4.08 | 4.98 | +23.88% | 4.51 M |
| 24 nov 2025 | 3.90 | 4.41 | 3.60 | 4.02 | +8.06% | 134,797 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.