Stockscreener 앱 받기
2.29
2.14%
-0.05
시간 외 거래:
2.26
-0.03
-1.31%
Digital Ally Inc 주식 (DGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $2.34 | $2.26 | $0.0784 | 63,354.0 | -2.14% |
| 2025-07-01 | $2.44 | $2.26 | $0.18 | 80,120.0 | -1.68% |
| 2025-06-30 | $2.48 | $2.25 | $0.23 | 154,289.0 | +6.73% |
| 2025-06-27 | $2.32 | $2.16 | $0.16 | 127,380.0 | -2.19% |
| 2025-06-26 | $2.32 | $2.17 | $0.15 | 133,883.0 | -1.72% |
| 2025-06-25 | $2.33 | $2.23 | $0.10 | 83,701.0 | +2.20% |
| 2025-06-24 | $2.43 | $2.21 | $0.22 | 186,408.0 | -5.42% |
| 2025-06-23 | $2.48 | $2.32 | $0.16 | 141,508.0 | -0.41% |
| 2025-06-20 | $2.59 | $2.35 | $0.24 | 84,253.0 | -3.60% |
| 2025-06-18 | $2.55 | $2.35 | $0.20 | 158,111.0 | +5.04% |
| 2025-06-17 | $2.51 | $2.33 | $0.1778 | 170,997.0 | -3.64% |
| 2025-06-16 | $2.73 | $2.43 | $0.2998 | 188,112.0 | -3.52% |
| 2025-06-13 | $2.78 | $2.54 | $0.24 | 209,834.0 | -10.02% |
| 2025-06-12 | $2.91 | $2.65 | $0.263 | 187,946.0 | -3.23% |
| 2025-06-11 | $3.15 | $2.81 | $0.3399 | 391,224.0 | -8.98% |
| 2025-06-10 | $3.55 | $2.97 | $0.58 | 1,259,422.0 | +7.31% |
| 2025-06-09 | $3.09 | $2.55 | $0.54 | 3,161,400.0 | +21.86% |
| 2025-06-06 | $2.56 | $2.21 | $0.35 | 239,619.0 | +9.29% |
| 2025-06-05 | $2.48 | $2.26 | $0.22 | 259,509.0 | -8.13% |
| 2025-06-04 | $2.56 | $2.31 | $0.258 | 333,566.0 | -3.91% |
| 2025-06-03 | $2.73 | $2.23 | $0.50 | 433,800.0 | +6.67% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $2.44 | $2.26 | $0.18 | 206,828.0 | -3.78% |
| 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% |
0.70%
4.67%
자본화:
|
볼륨(24시간):