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 (%)
Nov 30, 2023 3.020 3.020 2.990 3.010 918 -0.07(-2.24%)
Nov 29, 2023 3.100 3.099 3.079 3.079 2,613 +0.07(+2.29%)
Nov 28, 2023 3.260 3.260 3.010 3.010 2,094 -0.12(-3.83%)
Nov 27, 2023 3.200 3.210 3.100 3.130 1,883 -0.01(-0.32%)
Nov 24, 2023 3.140 3.200 3.140 3.140 904 +0.00(+0.14%)
Nov 22, 2023 3.150 3.150 3.030 3.136 2,078 -0.14(-4.40%)
Nov 21, 2023 3.010 3.280 2.990 3.280 3,810 +0.25(+8.28%)
Nov 20, 2023 2.970 3.097 2.910 3.029 9,431 +0.07(+2.33%)
Nov 17, 2023 2.950 3.280 2.940 2.960 4,560 +0.06(+2.07%)
Nov 16, 2023 3.060 3.062 2.900 2.900 8,907 -0.18(-5.84%)
Nov 15, 2023 3.280 3.293 3.060 3.080 10,301 -0.07(-2.22%)
Nov 14, 2023 3.080 3.200 3.080 3.150 10,826 +0.01(+0.32%)
Nov 13, 2023 3.240 3.240 3.080 3.140 7,196 -0.11(-3.38%)
Nov 10, 2023 3.250 3.300 3.030 3.250 28,038 -0.14(-4.13%)
Nov 09, 2023 3.770 3.770 3.386 3.390 22,728 -0.59(-14.82%)
Nov 08, 2023 4.150 4.150 3.800 3.980 7,362 -0.13(-3.16%)
Nov 07, 2023 4.416 4.416 3.610 4.110 56,875 +3.86(+1523.86%)
Nov 06, 2023 0.2649 0.2802 0.2500 0.2531 356,680 -0.05(-15.91%)
Nov 03, 2023 0.2900 0.3266 0.2859 0.3010 33,086 +0.00(+1.45%)
Nov 02, 2023 0.2799 0.2980 0.2799 0.2967 13,574 +0.02(+5.96%)
Nov 01, 2023 0.2980 0.2980 0.2711 0.2800 11,805 +0.01(+3.21%)
Oct 31, 2023 0.2753 0.3050 0.2680 0.2713 39,133 -0.01(-4.40%)
Oct 30, 2023 0.3400 0.3414 0.1403 0.2838 263,549 -0.03(-10.61%)
Oct 27, 2023 0.3251 0.3499 0.3125 0.3175 46,188 -0.02(-6.62%)
Oct 26, 2023 0.3832 0.4142 0.3312 0.3400 123,500 -0.03(-8.11%)
Oct 25, 2023 0.3500 0.3899 0.3350 0.3700 112,340 +0.01(+3.90%)
Oct 24, 2023 0.3510 0.3899 0.3510 0.3561 35,194 -0.00(-1.08%)
Oct 23, 2023 0.3601 0.3726 0.3600 0.3600 19,197 -0.01(-3.41%)
Oct 20, 2023 0.3800 0.3911 0.3700 0.3727 16,483 -0.02(-4.44%)
Oct 19, 2023 0.3900 0.4500 0.3800 0.3900 22,865 -0.02(-3.73%)
Oct 18, 2023 0.4303 0.4351 0.3820 0.4051 69,437 -0.03(-5.86%)
Oct 17, 2023 0.4303 0.4799 0.4303 0.4303 13,471 -0.02(-5.45%)
Oct 16, 2023 0.4303 0.5400 0.4303 0.4551 100,740 +0.02(+5.76%)
Oct 13, 2023 0.4600 0.4601 0.4303 0.4303 7,003 -0.02(-5.43%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4550 40,247 +0.01(+1.11%)
Oct 11, 2023 0.4300 0.4500 0.4344 0.4500 18,548 +0.02(+4.38%)
Oct 10, 2023 0.4303 0.4311 0.4303 0.4311 1,662 -0.01(-2.00%)
Oct 09, 2023 0.4303 0.4399 0.4303 0.4399 2,186 -0.00(-0.16%)
Oct 06, 2023 0.4410 0.4733 0.4303 0.4406 12,673 -0.00(-0.02%)
Oct 05, 2023 0.4580 0.4580 0.4304 0.4407 8,595 -0.01(-2.50%)
Oct 04, 2023 0.4310 0.4790 0.4303 0.4520 26,212 -0.01(-1.74%)
Oct 03, 2023 0.4800 0.4800 0.4402 0.4600 15,813 +0.03(+6.73%)
Oct 02, 2023 0.4700 0.4700 0.4310 0.4310 7,797 -0.04(-8.30%)
Sep 29, 2023 0.4500 0.4700 0.4500 0.4700 9,729 -0.01(-1.88%)
Sep 28, 2023 0.4399 0.4800 0.4399 0.4790 3,180 +0.02(+4.11%)
Sep 27, 2023 0.4384 0.4800 0.4384 0.4601 33,256 -0.01(-2.25%)
Sep 26, 2023 0.4700 0.4800 0.4303 0.4707 40,693 -0.01(-1.94%)
Sep 25, 2023 0.5100 0.4800 0.4800 0.4800 45,395 -0.02(-4.19%)
Sep 22, 2023 0.5206 0.5250 0.5010 0.5010 19,473 -0.02(-3.28%)
Sep 21, 2023 0.5010 0.5399 0.5010 0.5180 3,441 -0.02(-4.07%)
Sep 20, 2023 0.5017 0.5620 0.5017 0.5400 4,377 +0.02(+3.15%)
Sep 19, 2023 0.5200 0.5460 0.5025 0.5235 25,969 -0.00(-0.85%)
Sep 18, 2023 0.5010 0.5300 0.5010 0.5280 5,945 +0.01(+1.34%)
Sep 15, 2023 0.5330 0.5670 0.5002 0.5210 9,720 -0.01(-2.25%)
Sep 14, 2023 0.5250 0.5700 0.5250 0.5330 14,917 +0.01(+2.50%)
Sep 13, 2023 0.5300 0.5600 0.5001 0.5200 15,113 -0.01(-2.07%)
Sep 12, 2023 0.5784 0.5852 0.4707 0.5310 214,742 -0.05(-8.23%)
Sep 11, 2023 0.6531 0.6600 0.5586 0.5786 167,836 -0.10(-14.91%)
Sep 08, 2023 0.6600 0.6800 0.6500 0.6800 17,899 +0.02(+2.72%)
Sep 07, 2023 0.6600 0.6990 0.6500 0.6620 41,979 -0.05(-6.50%)
Sep 06, 2023 0.6700 0.7080 0.6600 0.7080 30,430 +0.02(+3.36%)
Sep 05, 2023 0.7000 0.7090 0.6800 0.6850 30,619 -0.01(-2.11%)
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.