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

Dogness Corp Cl A (NQ: DOGZ )

5.870 UNCHANGED
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, 2018 2.920 3.234 2.910 2.910 25,843 -0.17(-5.52%)
Jul 30, 2018 2.950 3.080 2.822 3.080 10,021 +0.22(+7.69%)
Jul 27, 2018 3.040 3.040 2.800 2.860 15,100 -0.16(-5.30%)
Jul 26, 2018 3.097 3.097 3.020 3.020 2,200 -0.04(-1.31%)
Jul 25, 2018 2.880 3.100 2.848 3.060 28,785 +0.04(+1.32%)
Jul 24, 2018 3.450 3.490 3.020 3.020 43,438 -0.42(-12.21%)
Jul 23, 2018 3.670 3.670 3.350 3.440 25,489 -0.11(-3.10%)
Jul 20, 2018 3.250 3.587 3.232 3.550 67,529 +0.30(+9.23%)
Jul 19, 2018 2.944 3.269 2.900 3.250 43,150 +0.42(+14.84%)
Jul 18, 2018 2.680 3.011 2.630 2.830 36,901 +0.16(+6.03%)
Jul 17, 2018 3.090 3.090 2.500 2.669 49,374 -0.43(-13.90%)
Jul 16, 2018 3.120 3.250 3.050 3.100 19,527 -0.05(-1.52%)
Jul 13, 2018 3.210 3.210 3.148 3.148 6,401 -0.18(-5.47%)
Jul 12, 2018 3.400 3.417 3.150 3.330 11,306 -0.07(-2.06%)
Jul 11, 2018 3.820 3.820 3.220 3.400 41,553 -0.41(-10.76%)
Jul 10, 2018 4.060 4.060 3.670 3.810 49,453 -0.35(-8.43%)
Jul 09, 2018 4.170 4.190 4.000 4.161 17,114 -0.15(-3.59%)
Jul 06, 2018 4.320 4.440 4.110 4.316 43,053 -0.08(-1.92%)
Jul 05, 2018 4.320 4.445 4.201 4.400 24,083 +0.20(+4.86%)
Jul 03, 2018 4.196 4.196 4.196 0 +0.02(+0.44%)
Jul 02, 2018 4.180 4.180 4.170 4.178 4,075 +0.13(+3.15%)
Jun 29, 2018 4.200 4.200 4.030 4.050 6,239 +0.00(+0.00%)
Jun 28, 2018 4.390 4.390 4.011 4.050 7,631 +0.05(+1.35%)
Jun 27, 2018 4.180 4.400 3.981 3.996 21,995 -0.12(-3.01%)
Jun 26, 2018 4.100 4.320 4.050 4.120 21,348 -0.10(-2.37%)
Jun 25, 2018 4.040 4.380 4.040 4.220 24,886 +0.18(+4.38%)
Jun 22, 2018 4.050 4.050 3.980 4.043 9,873 -0.04(-1.08%)
Jun 21, 2018 4.100 4.120 3.995 4.087 16,708 -0.00(-0.07%)
Jun 20, 2018 4.120 4.440 4.090 4.090 1,552 -0.03(-0.74%)
Jun 19, 2018 4.650 4.650 3.980 4.120 3,952 -0.34(-7.66%)
Jun 18, 2018 4.560 4.560 4.280 4.462 11,253 +0.20(+4.75%)
Jun 15, 2018 4.100 3.932 4.260 8,866 +0.16(+3.90%)
Jun 14, 2018 3.909 4.520 3.909 4.100 3,014 -0.30(-6.82%)
Jun 13, 2018 4.390 4.400 4.280 4.400 2,726 -0.01(-0.23%)
Jun 12, 2018 4.690 4.700 4.331 4.410 14,534 -0.39(-8.11%)
Jun 11, 2018 4.800 4.880 4.750 4.799 24,309 +0.06(+1.19%)
Jun 08, 2018 4.850 4.850 4.600 4.743 7,917 -0.16(-3.21%)
Jun 07, 2018 4.900 4.920 4.660 4.900 24,602 +0.30(+6.52%)
Jun 06, 2018 4.920 4.920 4.446 4.600 3,378 -0.32(-6.50%)
Jun 05, 2018 4.320 4.950 4.320 4.920 82,427 +0.40(+8.85%)
Jun 04, 2018 4.710 4.753 4.520 4.520 50,059 -0.20(-4.24%)
Jun 01, 2018 4.750 4.750 4.720 4.720 400 -0.06(-1.26%)
May 31, 2018 4.800 4.800 4.321 4.780 32,868 +0.29(+6.53%)
May 30, 2018 4.270 4.620 4.200 4.487 116,323 +0.13(+2.91%)
May 29, 2018 4.220 4.500 4.210 4.360 81,754 +0.15(+3.56%)
May 25, 2018 4.210 4.210 4.210 0 +0.20(+4.99%)
May 24, 2018 4.065 4.120 4.000 4.010 4,155 -0.16(-3.84%)
May 23, 2018 3.980 4.290 3.980 4.170 66,006 +0.17(+4.25%)
May 22, 2018 3.789 4.000 3.755 4.000 12,518 +0.22(+5.78%)
May 21, 2018 3.735 3.800 3.735 3.782 9,254 -0.01(-0.22%)
May 18, 2018 3.672 3.790 3.672 3.790 300 +0.11(+2.99%)
May 17, 2018 3.680 3.680 3.635 3.680 4,048 -0.00(-0.02%)
May 16, 2018 3.700 3.700 3.681 3.681 527 -0.22(-5.58%)
May 11, 2018 3.898 3.898 3.898 30 +0.18(+4.79%)
May 10, 2018 3.752 3.752 3.720 3.720 2,583 -0.09(-2.36%)
May 09, 2018 3.760 3.890 3.760 3.810 2,804 +0.03(+0.79%)
May 08, 2018 3.770 3.790 3.770 3.780 1,202 -0.02(-0.53%)
May 07, 2018 3.800 3.800 3.800 3.800 352 +0.21(+5.85%)
May 04, 2018 3.590 3.590 3.590 3.590 188 -0.31(-7.84%)
May 02, 2018 3.895 3.895 3.895 103 +0.13(+3.32%)
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.