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

Dogness Corp Cl A (NQ: DOGZ )

6.110 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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, 2019 3.500 4.050 3.440 4.050 17,125 +0.60(+17.39%)
Jan 30, 2019 3.670 3.814 3.450 3.450 19,624 -0.23(-6.25%)
Jan 29, 2019 3.740 3.860 3.680 3.680 14,885 -0.02(-0.54%)
Jan 28, 2019 3.800 3.900 3.700 3.700 30,836 -0.12(-3.14%)
Jan 25, 2019 3.840 3.850 3.770 3.820 20,200 +0.02(+0.53%)
Jan 24, 2019 3.950 3.950 3.754 3.800 16,441 -0.05(-1.30%)
Jan 23, 2019 4.050 4.060 3.850 3.850 42,291 -0.23(-5.64%)
Jan 22, 2019 3.950 4.080 3.950 4.080 52,463 +0.15(+3.82%)
Jan 18, 2019 3.850 4.140 3.850 3.930 101,000 +0.03(+0.77%)
Jan 17, 2019 3.810 3.900 3.810 3.900 59,902 +0.10(+2.63%)
Jan 16, 2019 3.500 3.800 3.500 3.800 68,408 +0.39(+11.44%)
Jan 15, 2019 3.740 3.740 3.410 3.410 70,073 -0.35(-9.31%)
Jan 14, 2019 3.799 3.799 3.760 3.760 1,794 -0.12(-3.09%)
Jan 11, 2019 3.950 3.960 3.820 3.880 13,900 -0.05(-1.27%)
Jan 10, 2019 3.950 4.000 3.903 3.930 28,191 +0.03(+0.77%)
Jan 09, 2019 3.950 4.000 3.900 3.900 72,444 -0.05(-1.15%)
Jan 08, 2019 3.800 4.000 3.732 3.945 84,937 +0.19(+4.93%)
Jan 07, 2019 3.810 3.810 3.760 3.760 43,485 +0.06(+1.62%)
Jan 04, 2019 3.800 3.950 3.700 3.700 56,000 -0.03(-0.81%)
Jan 03, 2019 3.720 3.860 3.620 3.730 43,607 -0.05(-1.32%)
Jan 02, 2019 3.892 3.950 3.774 3.780 43,169 -0.12(-3.08%)
Dec 31, 2018 3.880 3.910 3.740 3.900 48,900 +0.14(+3.72%)
Dec 28, 2018 3.830 3.830 3.730 3.760 27,700 -0.09(-2.34%)
Dec 27, 2018 3.770 3.900 3.770 3.850 30,878 +0.05(+1.40%)
Dec 26, 2018 3.840 3.940 3.780 3.797 35,571 -0.02(-0.60%)
Dec 24, 2018 3.900 3.950 3.790 3.820 19,800 -0.08(-2.05%)
Dec 21, 2018 3.950 4.000 3.860 3.900 36,100 +0.04(+1.04%)
Dec 20, 2018 3.970 4.080 3.850 3.860 38,642 -0.12(-3.03%)
Dec 19, 2018 4.100 4.150 3.780 3.981 67,428 +0.05(+1.27%)
Dec 18, 2018 3.882 4.011 3.807 3.931 48,851 +0.10(+2.63%)
Dec 17, 2018 3.880 3.990 3.650 3.830 47,129 -0.15(-3.77%)
Dec 14, 2018 3.730 3.980 3.570 3.980 28,700 +0.30(+8.15%)
Dec 13, 2018 4.000 4.100 3.680 3.680 35,107 -0.32(-8.00%)
Dec 12, 2018 3.630 4.249 3.630 4.000 29,815 +0.42(+11.73%)
Dec 11, 2018 3.510 3.680 3.450 3.580 57,270 +0.08(+2.29%)
Dec 10, 2018 3.470 3.580 3.338 3.500 38,112 +0.01(+0.29%)
Dec 07, 2018 3.540 3.560 3.480 3.490 32,800 -0.05(-1.41%)
Dec 06, 2018 3.400 3.540 3.290 3.540 67,481 +0.06(+1.72%)
Dec 04, 2018 3.560 3.660 3.480 3.480 67,200 -0.02(-0.57%)
Dec 03, 2018 3.150 3.600 3.150 3.500 66,764 +0.03(+0.86%)
Nov 30, 2018 3.480 3.480 3.330 3.470 32,000 +0.05(+1.31%)
Nov 29, 2018 3.380 3.490 3.300 3.425 50,320 +0.07(+2.13%)
Nov 28, 2018 3.200 3.370 3.091 3.354 62,057 +0.16(+4.93%)
Nov 27, 2018 3.200 3.200 3.170 3.196 40,409 +0.03(+0.80%)
Nov 26, 2018 3.090 3.190 3.060 3.171 62,036 +0.10(+3.28%)
Nov 23, 2018 3.020 3.090 2.980 3.070 40,600 +0.14(+4.78%)
Nov 21, 2018 2.930 2.930 2.930 0 +0.33(+12.69%)
Nov 20, 2018 2.100 2.820 2.100 2.600 81,051 +0.60(+30.00%)
Nov 19, 2018 2.000 2.050 2.000 2.000 700 +0.03(+1.52%)
Nov 16, 2018 2.100 2.100 1.970 1.970 300 -0.07(-3.43%)
Nov 15, 2018 2.052 2.170 1.956 2.040 2,348 +0.00(+0.02%)
Nov 14, 2018 2.020 2.170 2.020 2.040 2,320 +0.02(+0.97%)
Nov 13, 2018 2.190 2.190 2.020 2.020 735 +0.01(+0.50%)
Nov 12, 2018 2.010 2.033 2.010 2.010 3,470 -0.06(-2.90%)
Nov 09, 2018 2.200 2.200 2.030 2.070 2,900 +0.03(+1.47%)
Nov 08, 2018 2.110 2.110 2.040 2.040 2,560 +0.02(+0.99%)
Nov 07, 2018 2.070 2.070 1.960 2.020 4,934 -0.13(-6.05%)
Nov 06, 2018 2.130 2.150 2.116 2.150 493 +0.09(+4.37%)
Nov 05, 2018 2.200 2.200 2.060 2.060 2,605 +0.01(+0.49%)
Nov 02, 2018 2.160 2.160 2.050 2.050 400 -0.16(-7.24%)
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.