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

Dogness Corp Cl A (NQ: DOGZ )

7.360 +1.490 (+25.38%)
Streaming Delayed Price Updated: 2:26 PM 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, 2022 3.410 3.540 454,347 +0.18(+5.36%)
Jan 28, 2022 3.180 3.390 3.160 3.360 603,885 +0.17(+5.33%)
Jan 27, 2022 3.500 4.010 3.000 3.190 4,036,551 -0.27(-7.80%)
Jan 26, 2022 3.410 3.600 3.351 3.460 403,500 -0.11(-3.08%)
Jan 25, 2022 3.210 3.590 3.210 3.570 461,184 +0.45(+14.42%)
Jan 24, 2022 3.710 3.738 3.060 3.120 1,120,976 -0.69(-18.11%)
Jan 21, 2022 3.750 3.860 3.580 3.810 1,855,589 +0.09(+2.42%)
Jan 20, 2022 3.400 3.940 3.400 3.720 1,352,455 +0.28(+8.14%)
Jan 19, 2022 3.240 3.490 3.150 3.440 794,787 +0.13(+3.93%)
Jan 18, 2022 2.950 3.400 2.910 3.310 1,753,761 +0.32(+10.70%)
Jan 14, 2022 2.990 0 -0.05(-1.64%)
Jan 13, 2022 2.890 3.040 2.620 3.040 3,144,970 +0.13(+4.47%)
Jan 12, 2022 3.640 3.700 2.900 2.910 3,466,129 -0.72(-19.83%)
Jan 11, 2022 3.660 3.860 3.610 3.630 2,652,099 -0.11(-2.94%)
Jan 10, 2022 3.350 3.790 3.300 3.740 4,368,590 +0.30(+8.72%)
Jan 07, 2022 2.910 4.520 2.500 3.440 37,033,720 +0.11(+3.30%)
Jan 06, 2022 8.690 8.880 3.190 3.330 16,595,993 -5.41(-61.90%)
Jan 05, 2022 8.560 8.980 8.420 8.740 4,083,828 +0.18(+2.10%)
Jan 04, 2022 8.240 8.590 7.850 8.560 4,355,320 +0.37(+4.52%)
Jan 03, 2022 8.537 8.600 7.710 8.190 1,825,418 -0.22(-2.62%)
Dec 31, 2021 8.050 8.430 7.980 8.410 724,551 +0.34(+4.21%)
Dec 30, 2021 7.850 8.070 7.662 8.070 1,281,314 +0.18(+2.28%)
Dec 29, 2021 7.700 7.890 7.600 7.890 1,271,900 +0.21(+2.73%)
Dec 28, 2021 7.470 7.790 7.160 7.680 1,510,321 +0.24(+3.23%)
Dec 27, 2021 7.700 7.848 7.080 7.440 1,230,842 -0.21(-2.75%)
Dec 23, 2021 7.560 7.700 7.150 7.650 2,920,184 +0.52(+7.29%)
Dec 22, 2021 6.420 7.140 6.420 7.130 1,872,786 +0.74(+11.58%)
Dec 21, 2021 6.100 6.400 6.071 6.390 1,331,093 +0.44(+7.39%)
Dec 20, 2021 5.470 5.950 5.470 5.950 980,438 +0.41(+7.40%)
Dec 17, 2021 5.360 5.720 5.140 5.540 411,419 +0.17(+3.17%)
Dec 16, 2021 5.370 5.580 5.130 5.370 515,131 +0.00(+0.00%)
Dec 15, 2021 5.790 6.060 5.000 5.370 1,682,096 -0.42(-7.25%)
Dec 14, 2021 5.530 5.899 5.360 5.790 1,044,088 +0.23(+4.14%)
Dec 13, 2021 5.310 5.650 5.240 5.560 982,146 +0.26(+4.91%)
Dec 10, 2021 5.130 5.360 5.000 5.300 321,989 +0.15(+2.91%)
Dec 09, 2021 5.180 5.380 5.100 5.150 222,888 -0.03(-0.58%)
Dec 08, 2021 5.260 5.470 5.030 5.180 459,530 -0.07(-1.33%)
Dec 07, 2021 4.580 5.380 4.580 5.250 1,192,860 +0.67(+14.63%)
Dec 06, 2021 4.110 4.620 4.110 4.580 463,168 +0.36(+8.53%)
Dec 03, 2021 4.310 4.431 4.100 4.220 297,518 -0.01(-0.24%)
Dec 02, 2021 4.300 4.505 4.050 4.230 355,233 -0.13(-2.98%)
Dec 01, 2021 4.280 4.700 4.280 4.360 451,338 +0.08(+1.87%)
Nov 30, 2021 4.700 4.790 4.270 4.280 617,082 -0.48(-10.08%)
Nov 29, 2021 4.900 4.950 4.700 4.760 305,438 -0.14(-2.86%)
Nov 26, 2021 4.850 5.020 4.800 4.900 252,812 -0.15(-2.97%)
Nov 24, 2021 5.710 5.710 5.020 5.050 728,694 -0.51(-9.17%)
Nov 23, 2021 5.150 5.599 5.090 5.560 1,100,822 +0.40(+7.75%)
Nov 22, 2021 5.020 5.179 4.800 5.160 1,231,353 +0.15(+2.99%)
Nov 19, 2021 4.550 5.250 4.500 5.010 2,870,615 +0.51(+11.33%)
Nov 18, 2021 3.820 4.600 3.820 4.500 2,059,016 +0.59(+15.09%)
Nov 17, 2021 3.300 4.130 3.210 3.910 4,219,824 +0.59(+17.77%)
Nov 16, 2021 3.730 3.830 3.300 3.320 1,382,643 -0.59(-15.09%)
Nov 15, 2021 4.080 4.100 3.910 3.910 457,186 -0.29(-6.90%)
Nov 12, 2021 4.150 4.280 4.140 4.200 221,810 +0.08(+1.94%)
Nov 11, 2021 4.000 4.186 4.000 4.120 261,951 -0.01(-0.24%)
Nov 10, 2021 4.120 4.130 531,953 -0.06(-1.43%)
Nov 09, 2021 4.260 4.510 4.130 4.190 2,961,130 -0.17(-3.90%)
Nov 08, 2021 4.230 4.980 4.150 4.360 4,571,223 -0.14(-3.11%)
Nov 05, 2021 4.530 4.700 4.000 4.500 6,175,086 -0.02(-0.44%)
Nov 04, 2021 4.180 4.770 4.132 4.520 3,982,775 +0.35(+8.39%)
Nov 03, 2021 4.230 4.450 4.140 4.170 2,154,574 -0.08(-1.88%)
Nov 02, 2021 4.080 4.340 4.005 4.250 712,887 +0.18(+4.42%)
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.