Premium
Digital Ally Inc (DGLY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0024 | 9.44881889764 | 0.0254 | 0.033 | 0.0249 | 50941949 | 0.02732965 | CS |
| 4 | -0.0099 | -26.2599469496 | 0.0377 | 0.0825 | 0.02 | 97921560 | 0.03186111 | CS |
| 12 | -0.2095 | -88.2848714707 | 0.2373 | 0.255 | 0.02 | 63303612 | 0.05473705 | CS |
| 26 | -0.9922 | -97.2745098039 | 1.02 | 1.19 | 0.02 | 30047086 | 0.05804201 | CS |
| 52 | -2.0822 | -98.682464455 | 2.11 | 3.29 | 0.02 | 15297279 | 0.09631368 | CS |
| 156 | -22.7722 | -99.8780701754 | 22.8 | 24.4 | 0.02 | 5167898 | 0.34474306 | CS |
| 260 | -17.7722 | -99.8438202247 | 17.8 | 142 | 0.02 | 4620214 | 18.19878059 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 0.0281 | -0.0007 | -2.43 | 0.03 | 0.03 | 0.027 | 9225552 |
| 1745534100 | 0.0288 | -0.0002 | -0.69 | 0.029 | 0.03 | 0.0282 | 11745223 |
| 1745447700 | 0.029 | 0.0002 | 0.69 | 0.0298 | 0.0318 | 0.0283 | 16064625 |
| 1745361300 | 0.0288 | 0.0027 | 10.34 | 0.0272 | 0.0298 | 0.0248999 | 63779896 |
| 1745274900 | 0.0261 | 0.001 | 3.98 | 0.0254 | 0.033 | 0.0253 | 112158444 |
| 1744929300 | 0.0251 | -0.0013 | -4.92 | 0.027 | 0.027399 | 0.0214999 | 10858748 |
| 1744842900 | 0.0264 | -0.0029 | -9.90 | 0.0269 | 0.0282 | 0.0261 | 8831905 |
| 1744756500 | 0.0293 | 0.0003 | 1.03 | 0.0289 | 0.0293 | 0.026 | 11931245 |
| 1744670100 | 0.029 | 0.0015 | 5.45 | 0.0275 | 0.0295 | 0.0275 | 14387389 |
| 1744410900 | 0.0275 | -0.0042 | -13.25 | 0.0262 | 0.03095 | 0.0262 | 14942498 |
| 1744324500 | 0.0317 | 0.0042 | 15.27 | 0.03 | 0.0329 | 0.024 | 22806457 |
| 1744238100 | 0.0275 | -0.0005 | -1.79 | 0.026 | 0.03059 | 0.0234 | 20507136 |
| 1744151700 | 0.028 | -0.004 | -12.50 | 0.032 | 0.036 | 0.0264 | 17924009 |
| 1744065300 | 0.032 | -0.003 | -8.57 | 0.0351 | 0.0351 | 0.0285 | 19946364 |
| 1743806100 | 0.035 | -0.001 | -2.78 | 0.0377 | 0.0377 | 0.02 | 31369298 |
| 1743719700 | 0.036 | 0.003 | 9.09 | 0.0305 | 0.039 | 0.0275 | 107456618 |
| 1743633300 | 0.033 | 0.007 | 26.92 | 0.0732 | 0.0825 | 0.0317 | 1227113893 |
| 1743546900 | 0.026 | 0.0019 | 7.88 | 0.0254 | 0.026 | 0.0212 | 74704073 |
| 1743460500 | 0.0241 | -0.0099 | -29.12 | 0.028 | 0.028 | 0.024 | 32205216 |
| 1743201300 | 0.034 | -0.0089 | -20.75 | 0.0377 | 0.0377 | 0.031 | 41641128 |
| 1743114900 | 0.0429 | -0.0046 | -9.68 | 0.0431 | 0.0474 | 0.0376 | 66298967 |
| 1743028500 | 0.0475 | 0.0115 | 31.94 | 0.0385 | 0.0531 | 0.037 | 189668065 |
| 1742942100 | 0.036 | -0.0188 | -34.31 | 0.037 | 0.0375 | 0.0322 | 104662358 |
| 1742855700 | 0.0548 | -0.0122 | -18.21 | 0.0625 | 0.0664 | 0.0526 | 58572619 |
| 1742596500 | 0.067 | -0.0043 | -6.03 | 0.0683 | 0.0691 | 0.0635 | 19339589 |
| 1742510100 | 0.0713 | 0.0013 | 1.86 | 0.0692 | 0.0722 | 0.0682 | 11601737 |
| 1742423700 | 0.07 | -0.0005 | -0.71 | 0.0704999 | 0.0728 | 0.0685 | 13338408 |
| 1742337300 | 0.0704999 | -0.0027 | -3.69 | 0.07 | 0.0724 | 0.069 | 16943104 |
| 1742250900 | 0.0732 | -0.0056 | -7.11 | 0.0767999 | 0.0786 | 0.0701 | 29358937 |
| 1741991700 | 0.0788 | -0.0006 | -0.76 | 0.0835 | 0.0845 | 0.0758 | 69329882 |
| 1741905300 | 0.0794 | 0.0001 | 0.13 | 0.077 | 0.0845 | 0.0765 | 45856061 |
| 1741818900 | 0.0793 | -0.0002 | -0.25 | 0.076 | 0.0817 | 0.0732 | 23478121 |
| 1741732500 | 0.0795 | 0.0090001 | 12.77 | 0.0796 | 0.083 | 0.0725 | 81038244 |
| 1741646100 | 0.0704999 | -0.0045 | -6.00 | 0.0709999 | 0.073 | 0.068 | 17728009 |
| 1741390500 | 0.075 | 0.005 | 7.14 | 0.0696 | 0.0752 | 0.0682 | 22512625 |
| 1741304100 | 0.07 | 0.0005 | 0.72 | 0.0675 | 0.0754 | 0.0665 | 26741018 |
| 1741217700 | 0.0695 | 0.0066 | 10.49 | 0.0648 | 0.0711 | 0.0629 | 28600409 |
| 1741131300 | 0.0629 | -0.0097 | -13.36 | 0.0674 | 0.0680999 | 0.0612 | 37956931 |
| 1741044900 | 0.0726 | -0.0038 | -4.97 | 0.0815 | 0.0832 | 0.0704999 | 48925137 |
| 1740785700 | 0.0764 | -0.004 | -4.98 | 0.079 | 0.0805 | 0.075 | 31978532 |
| 1740699300 | 0.0804 | -0.0032 | -3.83 | 0.0837 | 0.085 | 0.0791 | 30193458 |
| 1740612900 | 0.0835999 | -0.0064 | -7.11 | 0.0847 | 0.0859999 | 0.08 | 30486392 |
| 1740526500 | 0.09 | -0.0036 | -3.85 | 0.08995 | 0.0935 | 0.0808 | 59698283 |
| 1740440100 | 0.0936 | 0.0111 | 13.45 | 0.0862 | 0.098 | 0.0791 | 100739700 |
| 1740180900 | 0.0825 | -0.0025 | -2.94 | 0.084 | 0.0851 | 0.0772 | 60984388 |
| 1740094500 | 0.085 | -0.009 | -9.57 | 0.0901 | 0.0904 | 0.0808 | 54923935 |
| 1740008100 | 0.094 | -0.0108 | -10.31 | 0.099 | 0.1 | 0.0832 | 129186543 |
| 1739921700 | 0.1048 | 0.0281 | 36.64 | 0.0772 | 0.11 | 0.075 | 167114234 |
| 1739576100 | 0.0767 | -0.0115 | -13.04 | 0.0785 | 0.0833 | 0.0724 | 67289211 |
| 1739489700 | 0.0882 | -0.0668 | -43.10 | 0.072 | 0.09009 | 0.0716 | 115551607 |
| 1739403300 | 0.155 | -0.005 | -3.13 | 0.1512 | 0.167 | 0.1472999 | 2518215 |
| 1739316900 | 0.16 | 0.0149 | 10.27 | 0.1431 | 0.1758 | 0.1421 | 3994234 |
| 1739230500 | 0.1451 | -0.0285 | -16.42 | 0.18 | 0.18 | 0.1365 | 2539899 |
| 1738971300 | 0.1736 | -0.0525 | -23.22 | 0.1804 | 0.1845 | 0.165 | 2474961 |
| 1738884900 | 0.2261 | 0.0141 | 6.65 | 0.226 | 0.255 | 0.198 | 21045911 |
| 1738798500 | 0.212 | 0.0077 | 3.77 | 0.2029 | 0.235299 | 0.1902 | 6127588 |
| 1738712100 | 0.2043 | 0.0163 | 8.67 | 0.186 | 0.2082 | 0.1761 | 899283 |
| 1738625700 | 0.188 | -0.0294 | -13.52 | 0.2099 | 0.22 | 0.1815 | 1908206 |
| 1738366500 | 0.2174 | -0.0166 | -7.09 | 0.2301 | 0.24 | 0.2049999 | 1210990 |
| 1738280100 | 0.234 | -0.006 | -2.50 | 0.2402 | 0.25 | 0.2285 | 375030 |
| 1738193700 | 0.24 | -0.056 | -18.92 | 0.29 | 0.2999 | 0.23 | 793347 |
| 1738107300 | 0.296 | -0.0095 | -3.11 | 0.319 | 0.319 | 0.2812 | 297856 |
| 1738020900 | 0.3055 | -0.049 | -13.82 | 0.3303 | 0.3444999 | 0.29 | 846416 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
