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

Dogness Corp Cl A (NQ: DOGZ )

7.252 +1.382 (+23.54%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 6, 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 (%)
Jan 31, 2018 4.400 4.400 4.360 4.390 30,902 -0.03(-0.68%)
Jan 30, 2018 4.420 4.430 4.400 4.420 16,634 +0.00(+0.00%)
Jan 29, 2018 4.500 4.501 4.410 4.420 6,868 +0.01(+0.23%)
Jan 26, 2018 4.401 4.490 4.400 4.410 5,725 +0.00(+0.00%)
Jan 25, 2018 4.410 4.500 4.410 4.410 10,657 +0.00(+0.00%)
Jan 24, 2018 4.530 4.531 4.410 4.410 24,388 -0.12(-2.65%)
Jan 23, 2018 4.580 4.580 4.530 4.530 14,216 -0.05(-1.09%)
Jan 22, 2018 4.670 4.670 4.580 4.580 6,442 -0.10(-2.14%)
Jan 19, 2018 4.510 4.750 4.510 4.680 47,115 +0.08(+1.74%)
Jan 18, 2018 4.660 4.660 4.600 4.600 2,906 -0.06(-1.19%)
Jan 17, 2018 4.540 4.760 4.540 4.655 32,657 +0.15(+3.22%)
Jan 16, 2018 4.770 4.770 4.465 4.510 9,647 -0.24(-5.05%)
Jan 12, 2018 4.750 4.750 4.750 0 -0.16(-3.26%)
Jan 11, 2018 4.980 5.000 4.750 4.910 7,243 +0.05(+1.04%)
Jan 10, 2018 4.720 4.860 4.720 4.859 14,160 +0.07(+1.45%)
Jan 09, 2018 4.570 4.790 4.570 4.790 33,400 +0.23(+5.04%)
Jan 08, 2018 4.800 4.800 4.170 4.560 76,723 -0.25(-5.20%)
Jan 05, 2018 5.370 5.370 4.790 4.810 101,795 -0.56(-10.48%)
Jan 04, 2018 5.610 5.630 5.400 5.373 51,836 -0.34(-5.90%)
Jan 03, 2018 5.600 5.710 5.460 5.710 70,860 +0.09(+1.60%)
Jan 02, 2018 5.750 5.850 5.620 5.620 69,776 -0.28(-4.75%)
Dec 29, 2017 5.900 5.900 5.900 0 +0.02(+0.34%)
Dec 28, 2017 5.980 5.980 5.700 5.880 38,913 +0.11(+1.91%)
Dec 27, 2017 5.610 5.775 5.610 5.770 29,368 +0.05(+0.87%)
Dec 26, 2017 5.950 5.950 5.707 5.720 34,834 -0.13(-2.22%)
Dec 22, 2017 6.140 6.140 5.700 5.850 87,314 +0.15(+2.63%)
Dec 21, 2017 6.000 6.180 5.550 5.700 170,765 -0.30(-5.00%)
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.