Stockscreener 앱 받기
1.80
1.12%
0.02
시간 외 거래:
1.80
Digital Ally Inc 주식 (DGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $2.03 | $1.76 | $0.27 | 318,965.0 | +1.12% |
| 2025-08-08 | $1.85 | $1.78 | $0.0735 | 34,998.0 | -2.47% |
| 2025-08-07 | $1.89 | $1.81 | $0.0757 | 23,946.0 | +0.00% |
| 2025-08-06 | $1.95 | $1.82 | $0.13 | 83,761.0 | -5.44% |
| 2025-08-05 | $1.94 | $1.91 | $0.03 | 51,549.0 | +0.52% |
| 2025-08-04 | $1.95 | $1.92 | $0.03 | 29,059.0 | -1.54% |
| 2025-08-01 | $1.98 | $1.95 | $0.03 | 43,641.0 | -2.50% |
| 2025-07-31 | $2.05 | $1.97 | $0.0792 | 58,381.0 | -0.99% |
| 2025-07-30 | $2.06 | $1.96 | $0.10 | 131,266.0 | +1.76% |
| 2025-07-29 | $2.03 | $1.96 | $0.075 | 48,127.0 | +0.25% |
| 2025-07-28 | $2.04 | $1.98 | $0.06 | 38,462.0 | -2.94% |
| 2025-07-25 | $2.05 | $1.93 | $0.1194 | 79,388.0 | +2.00% |
| 2025-07-24 | $2.10 | $1.97 | $0.13 | 47,200.0 | -1.96% |
| 2025-07-23 | $2.06 | $1.98 | $0.0789 | 13,032.0 | -1.45% |
| 2025-07-22 | $2.09 | $1.91 | $0.185 | 151,327.0 | +5.61% |
| 2025-07-21 | $2.05 | $1.92 | $0.13 | 102,311.0 | -2.00% |
| 2025-07-18 | $2.15 | $1.95 | $0.1955 | 134,171.0 | -4.76% |
| 2025-07-17 | $2.13 | $2.07 | $0.06 | 99,006.0 | -0.94% |
| 2025-07-16 | $2.22 | $2.10 | $0.1246 | 115,682.0 | -2.75% |
| 2025-07-15 | $2.26 | $2.13 | $0.129 | 60,162.0 | -2.24% |
Digital Ally Inc 주식 (DGLY) 연도별 가격 이력
이 심층 분석에서는 Digital Ally Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DGLY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Digital Ally Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Digital Ally Inc 주식 (DGLY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.03 | $1.76 | $0.27 | 904,884.0 | -10.00% |
| 2025-07 | $2.44 | $1.91 | $0.535 | 1,609,815.0 | -15.97% |
| 2025-06 | $3.55 | $2.16 | $1.39 | 8,282,811.0 | -4.80% |
| 2025-05 | $15.61 | $1.93 | $13.68 | 31,432,398.3 | -29.38% |
| 2025-04 | $8.27 | $2.00 | $6.27 | 22,869,663.2 | +46.89% |
| 2025-03 | $8.45 | $2.40 | $6.05 | 9,293,584.2 | -68.46% |
| 2025-02 | $25.50 | $7.16 | $18.34 | 8,762,430.2 | -64.86% |
| 2025-01 | $66.00 | $20.50 | $45.50 | 129,627.8 | -58.61% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $87.00 | $48.00 | $39.00 | 23,977.1 | -33.83% |
| 2024-11 | $119.0 | $56.00 | $63.00 | 86,206.9 | -17.02% |
| 2024-10 | $117.0 | $92.00 | $25.00 | 13,774.5 | -9.62% |
| 2024-09 | $120.0 | $100.1 | $19.90 | 10,505.3 | -5.45% |
| 2024-08 | $183.0 | $84.17 | $98.83 | 1,089,182.6 | -29.49% |
| 2024-07 | $265.0 | $153.0 | $112.0 | 6,547.6 | -35.00% |
| 2024-06 | $320.0 | $218.5 | $101.5 | 2,968.1 | -21.82% |
| 2024-05 | $329.0 | $212.0 | $117.0 | 3,561.1 | +45.50% |
| 2024-04 | $260.0 | $193.0 | $67.00 | 2,173.0 | -16.27% |
| 2024-03 | $289.0 | $212.0 | $77.00 | 3,505.2 | +12.25% |
| 2024-02 | $232.0 | $197.0 | $35.00 | 1,923.6 | +5.40% |
| 2024-01 | $223.1 | $177.0 | $46.13 | 2,195.0 | +0.47% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $242.0 | $173.0 | $68.99 | 3,908.2 | +13.67% |
| 2023-11 | $269.0 | $180.0 | $89.00 | 1,967.5 | -24.49% |
| 2023-10 | $282.0 | $204.0 | $78.00 | 3,753.0 | +18.75% |
| 2023-09 | $345.0 | $200.0 | $145.0 | 3,592.1 | -36.78% |
| 2023-08 | $440.0 | $317.4 | $122.6 | 6,308.3 | -21.29% |
| 2023-07 | $436.3 | $386.0 | $50.29 | 2,421.6 | +3.21% |
| 2023-06 | $579.0 | $364.2 | $214.8 | 32,215.4 | +8.85% |
| 2023-05 | $381.0 | $315.0 | $65.99 | 2,046.8 | +17.37% |
| 2023-04 | $470.0 | $309.0 | $161.0 | 4,380.1 | -31.39% |
| 2023-03 | $491.5 | $357.0 | $134.5 | 9,174.0 | -3.95% |
| 2023-02 | $758.6 | $402.0 | $356.6 | 30,693.7 | -24.84% |
| 2023-01 | $720.0 | $410.6 | $309.4 | 4,452.9 | +37.52% |
1.88%
2.58%
자본화:
|
볼륨(24시간):