Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dogness Corp Cl A (NQ: DOGZ )

6.110 +0.280 (+4.80%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.000 3.100 2.770 2.886 5,700 -0.11(-3.80%)
Jun 27, 2019 2.950 3.000 2.950 3.000 3,623 +0.11(+3.80%)
Jun 26, 2019 2.886 2.900 2.751 2.890 4,319 -0.02(-0.60%)
Jun 25, 2019 2.802 2.907 2.802 2.907 3,884 -0.09(-3.09%)
Jun 24, 2019 2.900 3.000 2.778 3.000 3,119 +0.16(+5.63%)
Jun 21, 2019 3.110 3.110 2.700 2.840 4,400 +0.29(+11.47%)
Jun 20, 2019 2.290 2.580 2.290 2.548 2,504 +0.07(+2.73%)
Jun 19, 2019 2.650 2.650 2.480 2.480 5,109 -0.14(-5.34%)
Jun 18, 2019 2.650 2.708 2.489 2.620 7,263 -0.07(-2.60%)
Jun 17, 2019 2.750 2.881 2.496 2.690 32,767 -0.01(-0.37%)
Jun 14, 2019 2.680 2.700 2.640 2.700 12,700 -0.05(-1.82%)
Jun 13, 2019 2.900 2.900 2.660 2.750 18,831 -0.06(-1.97%)
Jun 12, 2019 2.820 2.820 2.660 2.805 18,302 +0.10(+3.65%)
Jun 11, 2019 2.850 2.850 2.660 2.707 33,572 -0.15(-5.36%)
Jun 10, 2019 3.175 3.175 2.840 2.860 13,343 -0.21(-6.84%)
Jun 07, 2019 2.990 3.070 2.970 3.070 11,900 +0.09(+3.02%)
Jun 06, 2019 2.950 2.980 2.840 2.980 13,096 -0.01(-0.33%)
Jun 05, 2019 2.870 3.070 2.800 2.990 16,585 +0.15(+5.28%)
Jun 04, 2019 2.940 3.130 2.790 2.840 25,429 +0.05(+1.79%)
Jun 03, 2019 3.030 3.094 2.790 2.790 16,610 -0.22(-7.46%)
May 31, 2019 3.039 3.039 3.000 3.015 14,400 +0.00(+0.16%)
May 30, 2019 3.000 3.096 2.876 3.010 20,130 -0.05(-1.51%)
May 29, 2019 3.056 3.160 2.884 3.056 26,570 -0.05(-1.74%)
May 28, 2019 3.300 3.300 3.110 3.110 17,162 -0.13(-4.01%)
May 24, 2019 3.385 3.385 3.190 3.240 12,700 -0.09(-2.70%)
May 23, 2019 3.370 3.385 3.290 3.330 16,997 +0.01(+0.30%)
May 22, 2019 3.430 3.440 3.280 3.320 30,037 +0.02(+0.61%)
May 21, 2019 3.390 3.390 3.260 3.300 33,698 -0.10(-2.94%)
May 20, 2019 3.470 3.490 3.350 3.400 29,147 +0.10(+3.03%)
May 17, 2019 3.394 3.407 3.162 3.300 17,800 -0.08(-2.37%)
May 16, 2019 3.390 3.390 3.377 3.380 18,304 -0.01(-0.29%)
May 15, 2019 3.470 3.480 3.385 3.390 22,002 +0.03(+0.89%)
May 14, 2019 3.487 3.487 3.360 3.360 24,191 -0.11(-3.17%)
May 13, 2019 3.290 3.470 3.260 3.470 23,250 +0.12(+3.58%)
May 10, 2019 3.306 3.377 3.260 3.350 23,800 +0.01(+0.30%)
May 09, 2019 3.400 3.400 3.220 3.340 20,646 -0.04(-1.33%)
May 08, 2019 3.400 3.420 3.257 3.385 27,260 -0.02(-0.44%)
May 07, 2019 3.290 3.400 3.230 3.400 24,586 +0.00(+0.00%)
May 06, 2019 3.290 3.418 3.270 3.400 21,916 -0.02(-0.58%)
May 03, 2019 3.570 3.570 3.300 3.420 22,100 +0.00(+0.00%)
May 02, 2019 3.324 3.473 3.230 3.420 24,950 -0.05(-1.44%)
May 01, 2019 3.450 3.490 3.210 3.470 50,344 +0.02(+0.58%)
Apr 30, 2019 3.450 3.630 3.267 3.450 59,566 +0.00(+0.00%)
Apr 29, 2019 3.030 3.450 3.030 3.450 90,041 +0.43(+14.24%)
Apr 26, 2019 2.980 3.060 2.850 3.020 63,100 +0.01(+0.33%)
Apr 25, 2019 3.010 3.060 2.820 3.010 72,836 +0.01(+0.33%)
Apr 24, 2019 3.037 3.040 2.950 3.000 71,893 +0.10(+3.45%)
Apr 23, 2019 2.920 3.080 2.890 2.900 68,454 -0.05(-1.69%)
Apr 22, 2019 3.150 3.275 2.805 2.950 64,362 -0.21(-6.65%)
Apr 18, 2019 2.990 3.240 2.740 3.160 57,700 +0.21(+7.12%)
Apr 17, 2019 3.170 3.700 2.950 2.950 113,427 -0.27(-8.27%)
Apr 16, 2019 3.414 3.690 2.655 3.216 179,914 -0.33(-9.41%)
Apr 15, 2019 3.820 3.831 3.460 3.550 140,240 -0.21(-5.69%)
Apr 12, 2019 3.820 3.840 3.764 3.764 57,700 -0.02(-0.42%)
Apr 11, 2019 3.800 3.800 3.630 3.780 50,059 +0.01(+0.27%)
Apr 10, 2019 3.850 3.900 3.650 3.770 62,599 -0.08(-2.08%)
Apr 09, 2019 3.900 4.230 3.750 3.850 136,945 -0.05(-1.28%)
Apr 08, 2019 3.670 3.920 3.520 3.900 90,553 +0.18(+4.76%)
Apr 05, 2019 3.530 3.723 3.500 3.723 70,500 +0.16(+4.57%)
Apr 04, 2019 3.550 3.580 3.400 3.560 52,485 +0.01(+0.28%)
Apr 03, 2019 3.550 3.600 3.390 3.550 48,482 -0.01(-0.28%)
Apr 02, 2019 3.530 3.560 3.370 3.560 52,558 +0.07(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.