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

Dogness Corp Cl A (NQ: DOGZ )

8.420 +0.140 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 0.4500 0.4700 0.4500 0.4700 9,729 -0.01(-1.88%)
Sep 28, 2023 0.4399 0.4800 0.4399 0.4790 3,180 +0.02(+4.11%)
Sep 27, 2023 0.4384 0.4800 0.4384 0.4601 33,256 -0.01(-2.25%)
Sep 26, 2023 0.4700 0.4800 0.4303 0.4707 40,693 -0.01(-1.94%)
Sep 25, 2023 0.5100 0.4800 0.4800 0.4800 45,395 -0.02(-4.19%)
Sep 22, 2023 0.5206 0.5250 0.5010 0.5010 19,473 -0.02(-3.28%)
Sep 21, 2023 0.5010 0.5399 0.5010 0.5180 3,441 -0.02(-4.07%)
Sep 20, 2023 0.5017 0.5620 0.5017 0.5400 4,377 +0.02(+3.15%)
Sep 19, 2023 0.5200 0.5460 0.5025 0.5235 25,969 -0.00(-0.85%)
Sep 18, 2023 0.5010 0.5300 0.5010 0.5280 5,945 +0.01(+1.34%)
Sep 15, 2023 0.5330 0.5670 0.5002 0.5210 9,720 -0.01(-2.25%)
Sep 14, 2023 0.5250 0.5700 0.5250 0.5330 14,917 +0.01(+2.50%)
Sep 13, 2023 0.5300 0.5600 0.5001 0.5200 15,113 -0.01(-2.07%)
Sep 12, 2023 0.5784 0.5852 0.4707 0.5310 214,742 -0.05(-8.23%)
Sep 11, 2023 0.6531 0.6600 0.5586 0.5786 167,836 -0.10(-14.91%)
Sep 08, 2023 0.6600 0.6800 0.6500 0.6800 17,899 +0.02(+2.72%)
Sep 07, 2023 0.6600 0.6990 0.6500 0.6620 41,979 -0.05(-6.50%)
Sep 06, 2023 0.6700 0.7080 0.6600 0.7080 30,430 +0.02(+3.36%)
Sep 05, 2023 0.7000 0.7090 0.6800 0.6850 30,619 -0.01(-2.11%)
Sep 01, 2023 0.7363 0.7363 0.6998 0.6998 21,847 +0.00(+0.00%)
Aug 31, 2023 0.7000 0.7200 0.6800 0.6998 11,714 -0.02(-2.82%)
Aug 30, 2023 0.7100 0.7251 0.6945 0.7201 23,629 +0.02(+2.86%)
Aug 29, 2023 0.6800 0.7100 0.6800 0.7001 12,750 +0.00(+0.01%)
Aug 28, 2023 0.6700 0.7200 0.6700 0.7000 4,378 +0.01(+1.45%)
Aug 25, 2023 0.7200 0.7200 0.6503 0.6900 39,803 -0.00(-0.14%)
Aug 24, 2023 0.6900 0.7279 0.6900 0.6910 18,080 -0.01(-1.29%)
Aug 23, 2023 0.6900 0.7010 0.6900 0.7000 6,073 +0.01(+1.45%)
Aug 22, 2023 0.6900 0.6990 0.6900 0.6900 7,427 -0.01(-1.43%)
Aug 21, 2023 0.6900 0.7098 0.6900 0.7000 7,612 +0.01(+1.16%)
Aug 18, 2023 0.7110 0.7500 0.6920 0.6920 13,922 -0.03(-3.89%)
Aug 17, 2023 0.7100 0.7200 0.7100 0.7200 4,528 -0.00(-0.01%)
Aug 16, 2023 0.7200 0.7800 0.7200 0.7201 50,882 -0.03(-3.99%)
Aug 15, 2023 0.7590 0.7599 0.7080 0.7500 9,332 +0.02(+2.73%)
Aug 14, 2023 0.6702 0.7400 0.6702 0.7301 46,070 -0.01(-1.48%)
Aug 11, 2023 0.7000 0.7500 0.7000 0.7411 41,750 +0.01(+1.66%)
Aug 10, 2023 0.6863 0.7495 0.6863 0.7290 37,604 +0.02(+2.97%)
Aug 09, 2023 0.7050 0.7080 0.6950 0.7080 5,215 +0.00(+0.00%)
Aug 08, 2023 0.6935 0.7080 0.6801 0.7080 6,411 +0.00(+0.00%)
Aug 07, 2023 0.7099 0.7200 0.6900 0.7080 15,772 +0.01(+1.14%)
Aug 04, 2023 0.7400 0.7400 0.7000 0.7000 8,627 -0.01(-1.41%)
Aug 03, 2023 0.7008 0.7680 0.7000 0.7100 55,262 -0.03(-4.42%)
Aug 02, 2023 0.7300 0.7476 0.7300 0.7428 36,216 +0.02(+2.09%)
Aug 01, 2023 0.6500 0.7494 0.6500 0.7276 161,914 +0.08(+11.75%)
Jul 31, 2023 0.6825 0.6850 0.6500 0.6511 70,351 +0.00(+0.17%)
Jul 28, 2023 0.6800 0.6922 0.6500 0.6500 98,202 -0.01(-1.52%)
Jul 27, 2023 0.6700 0.6818 0.6600 0.6600 65,704 -0.00(-0.30%)
Jul 26, 2023 0.7040 0.7530 0.6610 0.6620 107,562 -0.03(-3.92%)
Jul 25, 2023 0.7213 0.7309 0.6600 0.6890 140,848 -0.03(-4.12%)
Jul 24, 2023 0.7400 0.7880 0.7100 0.7186 10,562 -0.01(-1.70%)
Jul 21, 2023 0.7634 0.7720 0.7250 0.7310 34,189 -0.04(-4.97%)
Jul 20, 2023 0.7520 0.8000 0.7500 0.7692 41,295 -0.02(-2.14%)
Jul 19, 2023 0.7505 0.8100 0.7505 0.7860 46,492 +0.01(+1.42%)
Jul 18, 2023 0.7663 0.7900 0.7560 0.7750 34,692 -0.02(-1.90%)
Jul 17, 2023 0.8000 0.8110 0.7650 0.7900 71,353 -0.02(-3.04%)
Jul 14, 2023 0.6800 0.8800 0.6800 0.8148 366,783 +0.12(+16.82%)
Jul 13, 2023 0.7190 0.7300 0.6670 0.6975 97,316 +0.01(+1.20%)
Jul 12, 2023 0.7019 0.7299 0.6823 0.6892 75,116 +0.01(+1.35%)
Jul 11, 2023 0.7120 0.7146 0.6622 0.6800 47,644 -0.03(-3.91%)
Jul 10, 2023 0.7665 0.7665 0.6800 0.7077 166,547 -0.02(-3.05%)
Jul 07, 2023 0.7200 0.7560 0.7030 0.7300 31,104 +0.01(+0.88%)
Jul 06, 2023 0.7200 0.7239 0.7101 0.7236 7,194 +0.00(+0.50%)
Jul 05, 2023 0.7200 0.7678 0.7020 0.7200 111,586 -0.03(-4.01%)
Jul 03, 2023 0.7425 0.7700 0.7350 0.7501 8,881 +0.02(+2.75%)
Jun 30, 2023 0.7520 0.7521 0.7300 0.7300 37,779 -0.02(-2.93%)
Jun 29, 2023 0.7600 0.7816 0.7400 0.7520 271,968 -0.03(-3.59%)
Jun 28, 2023 0.7700 0.7900 0.7700 0.7800 18,784 +0.01(+0.97%)
Jun 27, 2023 0.7400 0.7980 0.7400 0.7725 19,476 -0.00(-0.06%)
Jun 26, 2023 0.7700 0.8115 0.7700 0.7730 2,767 -0.03(-3.13%)
Jun 23, 2023 0.7500 0.8086 0.7500 0.7980 6,501 +0.02(+2.64%)
Jun 22, 2023 0.8085 0.8100 0.7603 0.7775 10,329 +0.01(+0.97%)
Jun 21, 2023 0.7500 0.8199 0.7500 0.7700 9,935 -0.02(-2.53%)
Jun 20, 2023 0.8300 0.8300 0.7730 0.7900 9,281 -0.04(-4.82%)
Jun 16, 2023 0.8100 0.8525 0.8100 0.8300 20,309 -0.01(-1.37%)
Jun 15, 2023 0.8200 0.8500 0.7540 0.8415 122,338 +0.06(+7.88%)
Jun 14, 2023 0.7900 0.7900 0.7663 0.7800 8,011 -0.01(-1.27%)
Jun 13, 2023 0.8000 0.8000 0.7600 0.7900 14,523 +0.00(+0.00%)
Jun 12, 2023 0.7500 0.7900 0.7501 0.7900 16,844 +0.03(+3.95%)
Jun 09, 2023 0.7600 0.8000 0.7500 0.7600 50,728 -0.01(-1.88%)
Jun 08, 2023 0.7500 0.7877 0.7401 0.7746 31,379 +0.02(+3.27%)
Jun 07, 2023 0.7010 0.7695 0.7010 0.7501 20,285 +0.02(+3.19%)
Jun 06, 2023 0.7001 0.7290 0.7001 0.7269 18,651 +0.03(+3.83%)
Jun 05, 2023 0.7000 0.7007 0.6901 0.7001 45,263 -0.02(-2.76%)
Jun 02, 2023 0.7200 0.7200 0.7028 0.7200 9,112 -0.01(-1.34%)
Jun 01, 2023 0.7695 0.7695 0.7000 0.7298 26,933 +0.01(+2.08%)
May 31, 2023 0.7100 0.7160 0.7020 0.7149 25,003 -0.00(-0.01%)
May 30, 2023 0.7000 0.7162 0.7000 0.7150 73,382 -0.05(-6.29%)
May 26, 2023 0.7600 0.8299 0.7300 0.7630 22,107 +0.02(+3.11%)
May 25, 2023 0.7500 0.7500 0.7299 0.7400 43,332 -0.03(-3.37%)
May 24, 2023 0.7837 0.7837 0.7202 0.7658 141,065 -0.05(-5.92%)
May 23, 2023 0.8000 0.8200 0.7800 0.8140 36,160 -0.01(-1.33%)
May 22, 2023 0.8300 0.8400 0.8100 0.8250 38,399 -0.02(-1.79%)
May 19, 2023 0.8500 0.8500 0.8313 0.8400 39,413 -0.01(-1.18%)
May 18, 2023 0.8600 0.8950 0.8300 0.8500 47,787 +0.00(+0.00%)
May 17, 2023 0.8900 0.8900 0.8500 0.8500 7,880 -0.04(-4.78%)
May 16, 2023 0.8800 0.9200 0.8800 0.8927 47,061 +0.02(+2.61%)
May 15, 2023 0.9299 0.9299 0.8500 0.8700 125,976 -0.05(-5.43%)
May 12, 2023 0.9300 0.9490 0.8900 0.9200 2,914,344 -0.01(-1.08%)
May 11, 2023 0.8500 0.9790 0.8500 0.9300 154,681 +0.03(+3.38%)
May 10, 2023 0.9312 0.9500 0.8790 0.8996 73,491 -0.05(-5.33%)
May 09, 2023 0.8924 0.9650 0.8900 0.9502 125,856 +0.03(+3.28%)
May 08, 2023 0.9800 0.9900 0.8800 0.9200 273,715 -0.08(-8.00%)
May 05, 2023 1.000 1.180 0.9410 1.000 2,014,090 +0.16(+19.05%)
May 04, 2023 0.8600 0.9400 0.8020 0.8400 134,081 -0.05(-5.62%)
May 03, 2023 0.9300 0.9500 0.8900 0.8900 56,264 -0.04(-4.30%)
May 02, 2023 0.9500 0.9500 0.8500 0.9300 140,512 -0.03(-3.14%)
May 01, 2023 0.8730 1.020 0.8400 0.9601 2,561,364 +0.06(+6.68%)
Apr 28, 2023 0.7700 0.9016 0.7700 0.9000 255,191 +0.15(+19.98%)
Apr 27, 2023 0.7900 0.8429 0.7501 0.7501 13,865 -0.09(-11.02%)
Apr 26, 2023 0.8500 0.9000 0.7600 0.8430 40,944 -0.04(-4.20%)
Apr 25, 2023 0.9399 0.9446 0.8650 0.8800 6,987 -0.01(-1.12%)
Apr 24, 2023 0.8300 1.000 0.8300 0.8900 178,131 +0.01(+1.27%)
Apr 21, 2023 0.8260 0.8880 0.8001 0.8788 41,349 +0.06(+7.17%)
Apr 20, 2023 0.7900 0.8400 0.7257 0.8200 64,807 +0.04(+4.63%)
Apr 19, 2023 0.6901 0.8400 0.6900 0.7837 112,012 +0.09(+13.58%)
Apr 18, 2023 0.6584 0.6931 0.6490 0.6900 66,620 +0.03(+4.55%)
Apr 17, 2023 0.6500 0.7000 0.6300 0.6600 66,121 +0.01(+1.26%)
Apr 14, 2023 0.6577 0.6577 0.6511 0.6518 15,879 -0.01(-1.17%)
Apr 13, 2023 0.7095 0.7095 0.6511 0.6595 35,794 -0.00(-0.53%)
Apr 12, 2023 0.6500 0.7000 0.6500 0.6630 19,996 +0.00(+0.30%)
Apr 11, 2023 0.6781 0.7199 0.6600 0.6610 42,504 -0.02(-2.39%)
Apr 10, 2023 0.6510 0.7300 0.6510 0.6772 17,655 -0.04(-5.81%)
Apr 06, 2023 0.6800 0.7190 0.6601 0.7190 65,980 +0.03(+4.20%)
Apr 05, 2023 0.7500 0.7700 0.6398 0.6900 130,052 -0.05(-6.76%)
Apr 04, 2023 0.7400 0.7500 0.7307 0.7400 23,353 -0.01(-1.46%)
Apr 03, 2023 0.7410 0.7599 0.7410 0.7510 6,520 +0.01(+1.34%)
Mar 31, 2023 0.7900 0.8000 0.7401 0.7411 44,022 -0.01(-1.17%)
Mar 30, 2023 0.7500 0.7683 0.7307 0.7499 38,593 +0.02(+2.63%)
Mar 29, 2023 0.7501 0.7900 0.7303 0.7307 96,528 -0.02(-2.57%)
Mar 28, 2023 0.7500 0.7601 0.7300 0.7500 55,324 -0.01(-1.32%)
Mar 27, 2023 0.8100 0.8100 0.7600 0.7600 59,979 -0.04(-5.00%)
Mar 24, 2023 0.8144 0.8322 0.8000 0.8000 33,631 -0.01(-1.77%)
Mar 23, 2023 0.8350 0.8490 0.8100 0.8144 74,658 -0.02(-2.47%)
Mar 22, 2023 0.8400 0.8900 0.8201 0.8350 17,718 +0.02(+1.83%)
Mar 21, 2023 0.8002 0.8499 0.8002 0.8200 20,558 -0.01(-0.61%)
Mar 20, 2023 0.8100 0.8399 0.8007 0.8250 62,778 -0.02(-1.79%)
Mar 17, 2023 0.8500 0.8601 0.8100 0.8400 41,971 -0.02(-2.33%)
Mar 16, 2023 0.9000 0.9100 0.8600 0.8600 25,486 -0.05(-5.49%)
Mar 15, 2023 0.9297 0.9295 0.8800 0.9100 9,490 +0.01(+1.11%)
Mar 14, 2023 0.8900 0.9345 0.8899 0.9000 3,900 +0.01(+1.12%)
Mar 13, 2023 0.9300 0.9450 0.8800 0.8900 69,883 -0.02(-2.18%)
Mar 10, 2023 0.9200 0.9503 0.9000 0.9098 49,775 -0.01(-1.36%)
Mar 09, 2023 0.9300 0.9399 0.9101 0.9223 30,867 -0.02(-1.91%)
Mar 08, 2023 0.9300 0.9403 0.9300 0.9403 4,828 +0.00(+0.03%)
Mar 07, 2023 0.9400 0.9432 0.9300 0.9400 9,581 -0.01(-1.16%)
Mar 06, 2023 0.9400 1.000 0.9400 0.9510 45,330 +0.00(+0.07%)
Mar 03, 2023 0.9600 0.9698 0.9500 0.9503 22,396 -0.04(-4.49%)
Mar 02, 2023 0.9300 1.000 0.9300 0.9950 74,744 +0.04(+3.76%)
Mar 01, 2023 0.9629 0.9800 0.9500 0.9589 6,473 +0.01(+0.72%)
Feb 28, 2023 0.9700 0.9701 0.9280 0.9520 22,594 -0.03(-3.00%)
Feb 27, 2023 0.9798 0.9900 0.9600 0.9814 47,819 +0.00(+0.16%)
Feb 24, 2023 0.9600 0.9800 0.9406 0.9798 18,865 +0.00(+0.04%)
Feb 23, 2023 0.9745 0.9900 0.9600 0.9794 29,806 +0.00(+0.50%)
Feb 22, 2023 0.9775 0.9899 0.9599 0.9745 24,104 +0.00(+0.47%)
Feb 21, 2023 0.9700 0.9999 0.9600 0.9699 50,797 -0.00(-0.13%)
Feb 17, 2023 0.9825 0.9900 0.9501 0.9712 16,243 -0.02(-2.39%)
Feb 16, 2023 0.9900 1.010 0.9801 0.9950 29,142 +0.01(+0.51%)
Feb 15, 2023 0.9700 0.9975 0.9500 0.9900 31,071 -0.01(-0.91%)
Feb 14, 2023 0.9700 1.010 0.9700 0.9991 38,747 +0.01(+0.60%)
Feb 13, 2023 1.000 1.002 0.9861 0.9931 25,250 -0.01(-0.69%)
Feb 10, 2023 0.9800 1.020 0.9630 1.000 39,961 +0.02(+2.04%)
Feb 09, 2023 0.9800 0.9950 0.9800 0.9800 26,697 +0.01(+1.03%)
Feb 08, 2023 0.9800 1.010 0.9700 0.9700 30,521 -0.01(-1.03%)
Feb 07, 2023 1.000 1.010 0.9801 0.9801 193,694 -0.04(-3.91%)
Feb 06, 2023 1.020 1.020 1.000 1.020 45,845 -0.02(-2.39%)
Feb 03, 2023 0.9902 1.050 0.9902 1.045 180,776 +0.05(+5.18%)
Feb 02, 2023 0.9871 1.020 0.9871 0.9935 33,647 -0.04(-3.54%)
Feb 01, 2023 1.030 1.040 1.020 1.030 20,538 +0.00(+0.00%)
Jan 31, 2023 1.000 1.058 0.9900 1.030 42,591 +0.02(+1.98%)
Jan 30, 2023 0.9836 1.035 0.9836 1.010 34,670 +0.03(+2.98%)
Jan 27, 2023 0.9400 1.005 0.9400 0.9808 65,897 +0.01(+1.11%)
Jan 26, 2023 0.9300 0.9970 0.9300 0.9700 26,416 +0.02(+2.11%)
Jan 25, 2023 0.9900 1.000 0.9400 0.9500 31,993 -0.05(-5.00%)
Jan 24, 2023 0.9400 1.000 0.9200 1.000 40,253 +0.01(+1.32%)
Jan 23, 2023 0.9850 1.000 0.9353 0.9870 51,745 +0.00(+0.26%)
Jan 20, 2023 0.9300 1.010 0.9282 0.9844 28,374 +0.02(+1.69%)
Jan 19, 2023 0.9501 0.9680 0.9251 0.9680 44,777 +0.02(+1.89%)
Jan 18, 2023 0.9300 0.9700 0.8900 0.9500 413,441 +0.02(+2.15%)
Jan 17, 2023 1.000 1.115 0.9300 0.9300 798,630 -0.06(-6.07%)
Jan 13, 2023 0.9800 1.060 0.9800 0.9901 288,323 -0.00(-0.49%)
Jan 12, 2023 0.9951 1.010 0.9802 0.9950 17,880 -0.00(-0.01%)
Jan 11, 2023 0.9700 1.004 0.9700 0.9951 15,780 +0.01(+0.50%)
Jan 10, 2023 0.9800 1.010 0.9701 0.9901 27,352 +0.01(+0.51%)
Jan 09, 2023 0.9970 1.040 0.9801 0.9851 54,847 -0.01(-1.49%)
Jan 06, 2023 0.9800 1.030 0.9800 1.000 65,929 +0.02(+2.05%)
Jan 05, 2023 1.000 1.030 0.9226 0.9799 25,619 -0.01(-0.62%)
Jan 04, 2023 1.000 1.020 0.9841 0.9860 40,934 -0.04(-4.27%)
Jan 03, 2023 0.9800 1.057 0.9690 1.030 52,772 +0.05(+5.10%)
Dec 30, 2022 0.9400 0.9822 0.9100 0.9800 104,254 +0.08(+9.01%)
Dec 29, 2022 1.120 1.140 0.8501 0.8990 347,509 -0.20(-17.90%)
Dec 28, 2022 1.040 1.110 1.020 1.095 68,600 +0.01(+1.39%)
Dec 27, 2022 1.050 1.110 1.050 1.080 47,113 +0.01(+0.47%)
Dec 23, 2022 1.060 1.099 1.040 1.075 40,259 +0.01(+1.42%)
Dec 22, 2022 1.150 1.153 0.9800 1.060 353,839 -0.07(-6.19%)
Dec 21, 2022 1.050 1.150 1.050 1.130 113,854 +0.01(+0.89%)
Dec 20, 2022 1.150 1.160 1.050 1.120 170,939 -0.01(-0.88%)
Dec 19, 2022 1.200 1.210 1.110 1.130 188,566 -0.08(-6.61%)
Dec 16, 2022 1.080 1.240 1.070 1.210 734,539 +0.09(+8.52%)
Dec 15, 2022 1.070 1.130 1.070 1.115 246,725 +0.06(+6.19%)
Dec 14, 2022 1.050 1.080 1.050 1.050 58,988 +0.01(+0.96%)
Dec 13, 2022 1.070 1.120 1.040 1.040 111,211 -0.02(-1.89%)
Dec 12, 2022 1.060 1.130 1.050 1.060 204,227 +0.02(+1.92%)
Dec 09, 2022 0.9004 1.050 0.9004 1.040 260,605 +0.10(+11.09%)
Dec 08, 2022 0.9100 0.9583 0.9000 0.9362 91,493 +0.02(+1.76%)
Dec 07, 2022 0.9300 0.9300 0.8900 0.9200 66,289 +0.02(+1.72%)
Dec 06, 2022 0.9050 0.9123 0.8800 0.9044 63,383 +0.00(+0.07%)
Dec 05, 2022 0.9100 0.9300 0.9000 0.9038 29,253 -0.01(-1.22%)
Dec 02, 2022 0.9400 0.9600 0.8989 0.9150 106,308 -0.01(-1.60%)
Dec 01, 2022 0.9100 0.9525 0.8620 0.9299 108,092 +0.02(+2.74%)
Nov 30, 2022 0.9800 0.9800 0.8940 0.9051 89,663 -0.07(-6.88%)
Nov 29, 2022 0.9600 0.9800 0.9640 0.9720 2,684 +0.01(+0.80%)
Nov 28, 2022 0.9777 0.9900 0.9500 0.9643 22,864 -0.01(-0.59%)
Nov 25, 2022 0.9400 0.9900 0.9400 0.9700 21,183 +0.02(+2.54%)
Nov 23, 2022 0.8900 0.9700 0.8900 0.9460 29,702 -0.00(-0.42%)
Nov 22, 2022 0.9500 0.9898 0.9300 0.9500 88,424 +0.01(+1.24%)
Nov 21, 2022 0.9000 0.9397 0.8900 0.9384 16,137 +0.01(+0.90%)
Nov 18, 2022 0.9121 0.9399 0.9100 0.9300 20,523 +0.00(+0.00%)
Nov 17, 2022 0.9000 0.9600 0.8900 0.9300 78,433 +0.03(+2.88%)
Nov 16, 2022 0.9140 0.9277 0.9039 0.9040 14,288 -0.01(-1.10%)
Nov 15, 2022 0.9080 0.9300 0.9002 0.9141 14,153 +0.01(+1.57%)
Nov 14, 2022 0.9000 0.9399 0.9000 0.9000 39,808 -0.01(-1.11%)
Nov 11, 2022 0.8700 0.9200 0.8700 0.9101 50,065 +0.04(+4.60%)
Nov 10, 2022 0.8500 0.8800 0.8500 0.8701 31,322 +0.03(+3.57%)
Nov 09, 2022 0.9100 0.9100 0.8000 0.8401 193,269 -0.04(-4.91%)
Nov 08, 2022 0.9200 0.9200 0.8800 0.8835 63,451 +0.00(+0.37%)
Nov 07, 2022 0.9000 0.9200 0.8700 0.8802 106,777 -0.02(-2.21%)
Nov 04, 2022 0.9600 0.9648 0.8900 0.9001 35,577 +0.01(+0.63%)
Nov 03, 2022 0.9210 0.9500 0.8800 0.8945 161,969 -0.08(-7.78%)
Nov 02, 2022 0.9700 1.000 0.9700 0.9700 101,426 +0.01(+1.04%)
Nov 01, 2022 1.000 1.010 0.9500 0.9600 29,246 +0.00(+0.00%)
Oct 31, 2022 0.9500 0.9850 0.9000 0.9600 148,653 +0.00(+0.39%)
Oct 28, 2022 0.9600 0.9836 0.9300 0.9563 27,674 +0.01(+0.72%)
Oct 27, 2022 0.9800 1.020 0.9400 0.9495 31,516 -0.03(-3.12%)
Oct 26, 2022 0.9100 1.026 0.9100 0.9801 36,722 +0.05(+5.39%)
Oct 25, 2022 0.9000 0.9300 0.9000 0.9300 38,810 +0.03(+3.33%)
Oct 24, 2022 0.9100 0.9300 0.8900 0.9000 58,162 -0.00(-0.01%)
Oct 21, 2022 0.9200 0.9300 0.8800 0.9001 176,786 -0.03(-2.99%)
Oct 20, 2022 1.010 1.010 0.9180 0.9278 214,694 -0.09(-9.04%)
Oct 19, 2022 1.050 1.060 1.000 1.020 28,168 +0.01(+0.99%)
Oct 18, 2022 1.030 1.130 1.000 1.010 321,406 +0.04(+4.12%)
Oct 17, 2022 1.050 1.060 0.9700 0.9700 40,832 -0.02(-2.44%)
Oct 14, 2022 1.020 1.020 0.9700 0.9943 27,321 +0.03(+2.72%)
Oct 13, 2022 1.010 1.020 0.9601 0.9680 157,546 -0.05(-5.10%)
Oct 12, 2022 1.030 1.030 1.010 1.020 41,047 -0.04(-3.68%)
Oct 11, 2022 1.050 1.090 1.040 1.059 48,749 -0.01(-1.03%)
Oct 10, 2022 1.080 1.090 1.020 1.070 60,325 +0.04(+3.88%)
Oct 07, 2022 1.090 1.090 1.000 1.030 112,698 -0.06(-5.50%)
Oct 06, 2022 1.140 1.151 1.090 1.090 138,260 -0.05(-4.39%)
Oct 05, 2022 1.160 1.199 1.140 1.140 27,122 -0.03(-2.56%)
Oct 04, 2022 1.200 1.210 1.150 1.170 77,180 +0.01(+0.86%)
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.