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

Dogness Corp Cl A (NQ: DOGZ )

5.580 -0.030 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2023 0.2753 0.3050 0.2680 0.2713 39,133 -0.01(-4.40%)
Oct 30, 2023 0.3400 0.3414 0.1403 0.2838 263,549 -0.03(-10.61%)
Oct 27, 2023 0.3251 0.3499 0.3125 0.3175 46,188 -0.02(-6.62%)
Oct 26, 2023 0.3832 0.4142 0.3312 0.3400 123,500 -0.03(-8.11%)
Oct 25, 2023 0.3500 0.3899 0.3350 0.3700 112,340 +0.01(+3.90%)
Oct 24, 2023 0.3510 0.3899 0.3510 0.3561 35,194 -0.00(-1.08%)
Oct 23, 2023 0.3601 0.3726 0.3600 0.3600 19,197 -0.01(-3.41%)
Oct 20, 2023 0.3800 0.3911 0.3700 0.3727 16,483 -0.02(-4.44%)
Oct 19, 2023 0.3900 0.4500 0.3800 0.3900 22,865 -0.02(-3.73%)
Oct 18, 2023 0.4303 0.4351 0.3820 0.4051 69,437 -0.03(-5.86%)
Oct 17, 2023 0.4303 0.4799 0.4303 0.4303 13,471 -0.02(-5.45%)
Oct 16, 2023 0.4303 0.5400 0.4303 0.4551 100,740 +0.02(+5.76%)
Oct 13, 2023 0.4600 0.4601 0.4303 0.4303 7,003 -0.02(-5.43%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4550 40,247 +0.01(+1.11%)
Oct 11, 2023 0.4300 0.4500 0.4344 0.4500 18,548 +0.02(+4.38%)
Oct 10, 2023 0.4303 0.4311 0.4303 0.4311 1,662 -0.01(-2.00%)
Oct 09, 2023 0.4303 0.4399 0.4303 0.4399 2,186 -0.00(-0.16%)
Oct 06, 2023 0.4410 0.4733 0.4303 0.4406 12,673 -0.00(-0.02%)
Oct 05, 2023 0.4580 0.4580 0.4304 0.4407 8,595 -0.01(-2.50%)
Oct 04, 2023 0.4310 0.4790 0.4303 0.4520 26,212 -0.01(-1.74%)
Oct 03, 2023 0.4800 0.4800 0.4402 0.4600 15,813 +0.03(+6.73%)
Oct 02, 2023 0.4700 0.4700 0.4310 0.4310 7,797 -0.04(-8.30%)
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%)
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.