Stockscreener 앱 받기
0.0319
4.78%
-0.0016
시간 외 거래:
.03
-0.0019
-5.96%
Digital Ally Inc 주식 (DGLY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.033 | $0.0275 | $0.0055 | 131,674,300.0 | -4.78% |
| 2025-05-02 | $0.036 | $0.032 | $0.004 | 24,449,239.0 | -0.89% |
| 2025-05-01 | $0.0379 | $0.032 | $0.0059 | 33,728,261.0 | -4.52% |
| 2025-04-30 | $0.039 | $0.0329 | $0.0061 | 44,072,083.0 | -6.10% |
| 2025-04-29 | $0.0423 | $0.0321 | $0.0102 | 151,466,713.0 | +19.68% |
| 2025-04-28 | $0.048 | $0.028 | $0.02 | 345,931,843.0 | +12.10% |
| 2025-04-25 | $0.03 | $0.027 | $0.003 | 8,449,384.0 | -2.43% |
| 2025-04-24 | $0.03 | $0.0282 | $0.0018 | 11,071,933.0 | -0.69% |
| 2025-04-23 | $0.0318 | $0.0283 | $0.0035 | 15,677,911.0 | +0.69% |
| 2025-04-22 | $0.0298 | $0.0249 | $0.0049 | 62,988,971.0 | +10.34% |
| 2025-04-21 | $0.033 | $0.0253 | $0.0077 | 109,938,809.0 | +3.98% |
| 2025-04-17 | $0.0274 | $0.0215 | $0.0059 | 10,555,464.0 | -4.92% |
| 2025-04-16 | $0.0282 | $0.0261 | $0.0021 | 8,657,070.0 | -9.90% |
| 2025-04-15 | $0.0293 | $0.026 | $0.0033 | 11,399,486.0 | +1.03% |
| 2025-04-14 | $0.0295 | $0.0275 | $0.002 | 14,193,639.0 | +5.45% |
| 2025-04-11 | $0.031 | $0.0262 | $0.00475 | 13,976,841.0 | -13.25% |
| 2025-04-10 | $0.0329 | $0.024 | $0.0089 | 22,610,729.0 | +15.27% |
| 2025-04-09 | $0.0319 | $0.0232 | $0.0087 | 20,327,663.0 | -1.79% |
| 2025-04-08 | $0.0317 | $0.0264 | $0.0053 | 12,474,992.0 | -12.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.0379 | $0.0275 | $0.0104 | 321,526,100.0 | -9.89% |
| 2025-04 | $0.0827 | $0.02 | $0.0627 | 2,286,966,318.0 | +46.89% |
| 2025-03 | $0.0845 | $0.024 | $0.0605 | 929,358,415.0 | -68.46% |
| 2025-02 | $0.255 | $0.0716 | $0.1834 | 876,243,021.0 | -64.86% |
| 2025-01 | $0.66 | $0.205 | $0.455 | 12,962,778.0 | -58.61% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.87 | $0.48 | $0.39 | 2,397,713.0 | -33.83% |
| 2024-11 | $1.19 | $0.56 | $0.63 | 8,620,687.0 | -17.02% |
| 2024-10 | $1.17 | $0.92 | $0.25 | 1,377,447.0 | -9.62% |
| 2024-09 | $1.20 | $1.00 | $0.199 | 1,050,530.0 | -5.45% |
| 2024-08 | $1.83 | $0.8417 | $0.9884 | 108,918,258.0 | -29.49% |
| 2024-07 | $2.65 | $1.53 | $1.12 | 654,759.0 | -35.00% |
| 2024-06 | $3.20 | $2.19 | $1.02 | 296,812.0 | -21.82% |
| 2024-05 | $3.29 | $2.12 | $1.17 | 356,107.0 | +45.50% |
| 2024-04 | $2.60 | $1.93 | $0.67 | 217,303.0 | -16.27% |
| 2024-03 | $2.89 | $2.12 | $0.77 | 350,522.0 | +12.25% |
| 2024-02 | $2.32 | $1.97 | $0.35 | 192,356.0 | +5.40% |
| 2024-01 | $2.23 | $1.77 | $0.4613 | 219,496.0 | +0.47% |
Digital Ally Inc 주식 (DGLY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.42 | $1.73 | $0.6899 | 390,821.0 | +13.67% |
| 2023-11 | $2.69 | $1.80 | $0.89 | 196,753.0 | -24.49% |
| 2023-10 | $2.82 | $2.04 | $0.78 | 375,300.0 | +18.75% |
| 2023-09 | $3.45 | $2.00 | $1.45 | 359,209.0 | -36.78% |
| 2023-08 | $4.40 | $3.17 | $1.23 | 630,831.0 | -21.29% |
| 2023-07 | $4.36 | $3.86 | $0.5029 | 242,160.0 | +3.21% |
| 2023-06 | $5.79 | $3.64 | $2.15 | 3,221,539.0 | +8.85% |
| 2023-05 | $3.81 | $3.15 | $0.6599 | 204,679.0 | +17.37% |
| 2023-04 | $4.70 | $3.09 | $1.61 | 438,005.0 | -31.39% |
| 2023-03 | $4.92 | $3.57 | $1.35 | 917,398.0 | -3.95% |
| 2023-02 | $7.59 | $4.02 | $3.57 | 3,069,373.4 | -24.84% |
| 2023-01 | $7.20 | $4.11 | $3.09 | 445,287.3 | +37.52% |
1.09%
2.27%
자본화:
|
볼륨(24시간):