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

Dogness Corp Cl A (NQ: DOGZ )

5.870 -0.240 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 2.880 2.980 2.829 2.980 18,937 +0.10(+3.47%)
Jul 30, 2019 2.850 2.880 2.731 2.880 3,720 +0.01(+0.35%)
Jul 29, 2019 2.850 2.870 2.790 2.870 3,482 +0.03(+1.15%)
Jul 26, 2019 2.850 2.850 2.810 2.837 3,500 +0.02(+0.61%)
Jul 25, 2019 2.900 2.900 2.760 2.820 1,104 -0.03(-1.01%)
Jul 24, 2019 2.874 2.874 2.800 2.849 2,574 -0.05(-1.68%)
Jul 23, 2019 2.920 2.920 2.860 2.897 1,081 -0.02(-0.77%)
Jul 22, 2019 2.940 2.957 2.710 2.920 13,220 +0.03(+1.04%)
Jul 19, 2019 2.887 2.890 2.731 2.890 5,900 -0.04(-1.37%)
Jul 18, 2019 2.850 2.930 2.820 2.930 882 +0.08(+2.90%)
Jul 17, 2019 2.785 2.857 2.685 2.847 1,065 +0.06(+2.09%)
Jul 16, 2019 2.814 2.814 2.788 2.789 601 -0.17(-5.78%)
Jul 15, 2019 3.150 3.150 2.730 2.960 2,237 +0.21(+7.44%)
Jul 12, 2019 2.767 2.830 2.690 2.755 7,000 +0.06(+2.42%)
Jul 11, 2019 2.670 2.690 2.620 2.690 9,292 -0.07(-2.54%)
Jul 10, 2019 2.656 2.760 2.655 2.760 1,032 -0.04(-1.43%)
Jul 09, 2019 2.700 2.857 2.600 2.800 10,023 +0.02(+0.84%)
Jul 08, 2019 2.594 2.877 2.594 2.777 6,113 -0.11(-3.92%)
Jul 05, 2019 2.890 2.890 2.890 2.890 100 -0.01(-0.34%)
Jul 03, 2019 2.850 2.960 2.800 2.900 11,200 -0.09(-2.88%)
Jul 02, 2019 3.070 3.070 2.986 2.986 1,045 +0.05(+1.71%)
Jul 01, 2019 2.950 2.960 2.887 2.936 2,768 +0.05(+1.72%)
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%)
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.