Stockscreener 앱 받기
1.70
0.58%
-0.01
시간 외 거래:
1.72
0.02
+1.18%
Digital Ally Inc 주식 (DGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $1.73 | $1.70 | $0.03 | 18,173.0 | -0.58% |
| 2025-11-03 | $1.78 | $1.70 | $0.08 | 22,284.0 | -3.39% |
| 2025-10-31 | $1.78 | $1.74 | $0.04 | 15,127.0 | -0.56% |
| 2025-10-30 | $1.81 | $1.76 | $0.05 | 19,083.0 | -1.22% |
| 2025-10-29 | $1.88 | $1.78 | $0.10 | 28,519.0 | -0.99% |
| 2025-10-28 | $1.85 | $1.76 | $0.0898 | 34,775.0 | -1.62% |
| 2025-10-27 | $1.85 | $1.81 | $0.04 | 12,128.0 | +0.00% |
| 2025-10-24 | $1.87 | $1.83 | $0.04 | 14,591.0 | +0.43% |
| 2025-10-23 | $1.86 | $1.82 | $0.04 | 10,475.0 | +1.21% |
| 2025-10-22 | $1.88 | $1.76 | $0.12 | 27,324.0 | -3.19% |
| 2025-10-21 | $1.89 | $1.85 | $0.04 | 14,779.0 | +0.80% |
| 2025-10-20 | $1.86 | $1.82 | $0.04 | 17,905.0 | +1.91% |
| 2025-10-17 | $1.94 | $1.82 | $0.12 | 19,084.0 | -5.67% |
| 2025-10-16 | $2.04 | $1.90 | $0.1414 | 28,036.0 | -1.52% |
| 2025-10-15 | $2.07 | $1.97 | $0.10 | 17,368.0 | -2.96% |
| 2025-10-14 | $2.03 | $1.92 | $0.1099 | 22,327.0 | +4.37% |
| 2025-10-13 | $1.95 | $1.87 | $0.08 | 20,138.0 | +4.01% |
| 2025-10-10 | $2.16 | $1.83 | $0.33 | 71,229.0 | -11.79% |
| 2025-10-09 | $2.12 | $2.08 | $0.04 | 38,583.0 | +1.44% |
| 2025-10-08 | $2.10 | $2.04 | $0.0551 | 16,700.0 | +2.96% |
| 2025-10-07 | $2.10 | $2.01 | $0.09 | 25,721.0 | -1.93% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $1.78 | $1.70 | $0.08 | 58,630.0 | -3.95% |
| 2025-10 | $2.16 | $1.74 | $0.42 | 595,195.0 | -8.29% |
| 2025-09 | $2.46 | $1.67 | $0.79 | 3,879,878.0 | +6.63% |
| 2025-08 | $2.03 | $1.66 | $0.37 | 2,048,623.0 | -9.50% |
| 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% |
2.20%
3.10%
자본화:
|
볼륨(24시간):