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 29, 2022 1.690 1.690 1.600 1.615 595,867 -0.10(-6.10%)
Jul 28, 2022 1.750 1.820 1.650 1.720 413,504 +0.02(+1.18%)
Jul 27, 2022 1.770 1.780 1.680 1.700 127,270 -0.07(-3.95%)
Jul 26, 2022 1.720 1.800 1.670 1.770 133,765 +0.06(+3.51%)
Jul 25, 2022 1.680 1.720 1.660 1.710 152,165 +0.03(+1.79%)
Jul 22, 2022 1.700 1.729 1.660 1.680 91,934 +0.00(+0.00%)
Jul 21, 2022 1.690 1.720 1.660 1.680 120,257 -0.01(-0.59%)
Jul 20, 2022 1.710 1.730 1.660 1.690 111,241 +0.01(+0.60%)
Jul 19, 2022 1.640 1.720 1.640 1.680 153,621 +0.01(+0.60%)
Jul 18, 2022 1.680 1.770 1.660 1.670 186,031 -0.03(-1.76%)
Jul 15, 2022 1.680 1.740 1.650 1.700 254,420 +0.03(+1.80%)
Jul 14, 2022 1.770 1.785 1.645 1.670 828,060 -0.13(-7.22%)
Jul 13, 2022 1.610 1.900 1.610 1.800 1,462,977 +0.16(+9.76%)
Jul 12, 2022 1.630 1.690 1.630 1.640 495,560 +0.01(+0.61%)
Jul 11, 2022 1.810 1.840 1.620 1.630 359,090 -0.18(-9.94%)
Jul 08, 2022 1.790 1.850 1.718 1.810 263,570 +0.02(+1.12%)
Jul 07, 2022 1.680 1.840 1.680 1.790 267,419 +0.15(+9.15%)
Jul 06, 2022 1.740 1.760 1.620 1.640 233,691 -0.10(-5.75%)
Jul 05, 2022 1.790 1.792 1.720 1.740 131,474 -0.05(-2.79%)
Jul 01, 2022 1.820 1.840 1.770 1.790 239,065 -0.03(-1.65%)
Jun 30, 2022 1.910 1.920 1.720 1.820 620,164 -0.09(-4.71%)
Jun 29, 2022 2.010 2.010 1.900 1.910 130,673 -0.05(-2.55%)
Jun 28, 2022 2.050 2.105 1.920 1.960 430,162 -0.09(-4.39%)
Jun 27, 2022 2.230 2.340 2.050 2.050 750,854 -0.22(-9.69%)
Jun 24, 2022 2.280 2.320 2.230 2.270 252,367 +0.03(+1.34%)
Jun 23, 2022 2.280 2.470 2.210 2.240 1,882,380 -0.06(-2.61%)
Jun 22, 2022 2.280 2.350 2.232 2.300 236,938 +0.04(+1.77%)
Jun 21, 2022 2.120 2.300 2.120 2.260 199,847 +0.07(+3.20%)
Jun 17, 2022 2.120 2.200 2.100 2.190 207,692 +0.08(+3.79%)
Jun 16, 2022 2.200 2.220 2.070 2.110 533,338 -0.12(-5.38%)
Jun 15, 2022 2.320 2.320 2.200 2.230 266,401 -0.02(-0.89%)
Jun 14, 2022 2.150 2.305 2.150 2.250 221,873 +0.10(+4.65%)
Jun 13, 2022 2.180 2.220 2.120 2.150 414,622 -0.13(-5.70%)
Jun 10, 2022 2.210 2.340 2.210 2.280 317,517 +0.02(+0.88%)
Jun 09, 2022 2.270 2.340 2.100 2.260 1,388,261 +0.00(+0.00%)
Jun 08, 2022 2.230 2.310 2.200 2.260 302,658 +0.02(+0.89%)
Jun 07, 2022 2.350 2.440 2.195 2.240 1,281,740 -0.10(-4.27%)
Jun 06, 2022 2.630 2.630 2.280 2.340 1,632,689 -0.27(-10.34%)
Jun 03, 2022 2.680 2.700 2.560 2.610 820,976 -0.07(-2.61%)
Jun 02, 2022 2.780 2.800 2.660 2.680 1,587,108 -0.01(-0.37%)
Jun 01, 2022 3.100 3.100 2.620 2.690 5,332,702 -1.31(-32.75%)
May 31, 2022 3.920 4.040 3.830 4.000 378,427 +0.12(+3.09%)
May 27, 2022 3.930 3.985 3.800 3.880 316,057 -0.11(-2.76%)
May 26, 2022 4.050 4.170 3.960 3.990 241,557 -0.11(-2.68%)
May 25, 2022 3.950 4.200 3.930 4.100 293,372 +0.14(+3.54%)
May 24, 2022 4.000 4.038 3.840 3.960 293,245 -0.07(-1.74%)
May 23, 2022 4.030 4.060 3.830 4.030 928,852 +0.00(+0.00%)
May 20, 2022 4.280 4.390 3.885 4.030 1,114,556 -0.24(-5.62%)
May 19, 2022 4.230 4.300 3.780 4.270 990,108 +0.04(+0.95%)
May 18, 2022 4.180 4.280 4.180 4.230 246,489 -0.02(-0.47%)
May 17, 2022 4.230 4.400 4.210 4.250 374,698 +0.03(+0.71%)
May 16, 2022 4.250 4.350 4.220 4.220 297,548 -0.09(-2.09%)
May 13, 2022 4.250 4.440 4.230 4.310 386,043 +0.06(+1.41%)
May 12, 2022 4.200 4.490 4.120 4.250 796,738 +0.02(+0.47%)
May 11, 2022 4.570 4.640 4.160 4.230 953,190 -0.40(-8.64%)
May 10, 2022 4.650 4.862 4.440 4.630 1,339,788 +0.00(+0.00%)
May 09, 2022 4.500 4.780 4.500 4.630 1,366,527 -0.03(-0.64%)
May 06, 2022 4.860 5.040 4.570 4.660 1,487,153 -0.07(-1.48%)
May 05, 2022 5.210 5.380 4.205 4.730 3,542,262 -0.46(-8.86%)
May 04, 2022 4.890 5.350 4.730 5.190 2,285,557 +0.32(+6.57%)
May 03, 2022 4.570 4.920 4.455 4.870 1,361,583 +0.23(+4.96%)
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.