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

Dogness Corp Cl A (NQ: DOGZ )

6.540 +0.430 (+7.04%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 29, 2019 1.720 1.720 1.680 1.680 8,900 +0.00(+0.00%)
Nov 27, 2019 1.680 1.690 1.650 1.680 34,800 +0.01(+0.60%)
Nov 26, 2019 1.630 1.690 1.500 1.670 81,207 +0.00(+0.00%)
Nov 25, 2019 1.700 1.700 1.670 1.670 45,826 -0.02(-1.18%)
Nov 22, 2019 1.630 1.740 1.630 1.690 59,600 +0.01(+0.60%)
Nov 21, 2019 1.640 1.730 1.640 1.680 100,508 -0.02(-1.18%)
Nov 20, 2019 1.750 1.800 1.670 1.700 76,629 +0.01(+0.59%)
Nov 19, 2019 1.610 1.820 1.610 1.690 103,593 +0.03(+1.81%)
Nov 18, 2019 1.620 1.770 1.530 1.660 95,695 +0.05(+3.11%)
Nov 15, 2019 1.610 1.730 1.610 1.610 70,300 -0.03(-1.83%)
Nov 14, 2019 1.690 1.720 1.603 1.640 51,758 +0.01(+0.61%)
Nov 13, 2019 1.710 1.750 1.615 1.630 72,635 -0.07(-4.12%)
Nov 12, 2019 1.550 1.730 1.320 1.700 110,501 +0.14(+8.97%)
Nov 11, 2019 1.490 1.560 1.450 1.560 85,330 +0.00(+0.00%)
Nov 08, 2019 1.680 1.750 1.550 1.560 82,000 -0.13(-7.61%)
Nov 07, 2019 1.640 1.690 1.560 1.688 78,947 +0.02(+1.11%)
Nov 06, 2019 1.600 1.680 1.515 1.670 51,955 +0.08(+5.03%)
Nov 05, 2019 1.660 1.730 1.490 1.590 8,639 -0.08(-4.79%)
Nov 04, 2019 1.670 1.670 1.575 1.670 13,497 +0.04(+2.45%)
Nov 01, 2019 1.730 1.730 1.630 1.630 2,000 -0.05(-2.98%)
Oct 31, 2019 1.620 1.740 1.520 1.680 8,524 +0.03(+1.84%)
Oct 30, 2019 1.800 1.800 1.600 1.650 7,385 +0.04(+2.47%)
Oct 29, 2019 1.720 1.720 1.550 1.610 29,740 -0.12(-6.79%)
Oct 28, 2019 1.860 1.980 1.650 1.727 63,628 -0.13(-7.13%)
Oct 25, 2019 1.530 1.860 1.530 1.860 49,600 +0.27(+16.98%)
Oct 24, 2019 1.620 1.680 1.550 1.590 15,197 +0.03(+1.92%)
Oct 23, 2019 1.544 1.724 1.544 1.560 4,985 -0.10(-5.87%)
Oct 22, 2019 1.690 1.790 1.560 1.657 41,158 +0.01(+0.44%)
Oct 21, 2019 1.558 1.650 1.558 1.650 16,275 -0.12(-6.88%)
Oct 18, 2019 1.810 1.810 1.772 1.772 1,600 -0.02(-1.01%)
Oct 17, 2019 1.890 1.890 1.690 1.790 29,496 -0.02(-1.10%)
Oct 16, 2019 1.880 1.970 1.784 1.810 9,824 -0.09(-4.74%)
Oct 15, 2019 1.780 2.000 1.762 1.900 42,054 +0.12(+6.75%)
Oct 14, 2019 1.950 1.950 1.517 1.780 22,155 -0.09(-4.96%)
Oct 11, 2019 1.940 2.090 1.805 1.873 33,600 +0.02(+1.23%)
Oct 10, 2019 2.180 2.180 1.590 1.850 100,229 -0.28(-13.15%)
Oct 09, 2019 2.070 2.140 2.070 2.130 7,414 +0.05(+2.40%)
Oct 08, 2019 2.210 2.350 2.070 2.080 40,355 -0.17(-7.56%)
Oct 07, 2019 2.260 2.345 2.210 2.250 14,908 -0.03(-1.32%)
Oct 04, 2019 2.260 2.280 2.190 2.280 26,400 +0.00(+0.00%)
Oct 03, 2019 2.300 2.410 2.270 2.280 10,933 +0.00(+0.00%)
Oct 02, 2019 2.380 2.540 2.076 2.280 253,888 -0.12(-5.00%)
Oct 01, 2019 2.440 2.550 2.300 2.400 44,735 -0.08(-3.23%)
Sep 30, 2019 2.320 2.480 2.260 2.480 55,143 +0.16(+6.90%)
Sep 27, 2019 2.560 2.695 2.320 2.320 84,200 -0.26(-10.08%)
Sep 26, 2019 2.610 2.790 2.433 2.580 199,135 -0.05(-1.90%)
Sep 25, 2019 2.360 2.650 2.360 2.630 103,542 +0.33(+14.35%)
Sep 24, 2019 2.480 2.520 2.250 2.300 70,812 -0.11(-4.56%)
Sep 23, 2019 2.830 2.900 2.360 2.410 74,085 -0.44(-15.44%)
Sep 20, 2019 2.700 2.850 2.700 2.850 65,100 +0.13(+4.78%)
Sep 19, 2019 2.690 2.770 2.565 2.720 92,132 +0.00(+0.00%)
Sep 18, 2019 2.530 2.760 2.505 2.720 82,788 +0.17(+6.67%)
Sep 17, 2019 2.740 2.800 2.490 2.550 82,506 -0.22(-7.94%)
Sep 16, 2019 2.890 3.070 2.700 2.770 90,205 -0.15(-5.14%)
Sep 13, 2019 2.910 2.966 2.890 2.920 86,700 -0.01(-0.34%)
Sep 12, 2019 2.940 3.030 2.850 2.930 97,999 -0.03(-1.01%)
Sep 11, 2019 3.000 3.110 2.870 2.960 116,991 -0.05(-1.66%)
Sep 10, 2019 3.060 3.110 2.860 3.010 110,144 -0.11(-3.53%)
Sep 09, 2019 2.670 3.280 2.670 3.120 64,448 +0.43(+15.99%)
Sep 06, 2019 2.700 2.729 2.610 2.690 112,000 -0.03(-1.10%)
Sep 05, 2019 2.670 2.720 2.600 2.720 82,867 +0.04(+1.49%)
Sep 04, 2019 2.640 2.730 2.640 2.680 100,828 +0.03(+1.13%)
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.