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

Dogness Corp Cl A (NQ: DOGZ )

6.710 -0.970 (-12.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Feb 26, 2021 2.060 2.160 1.920 1.970 761,400 -0.21(-9.63%)
Feb 25, 2021 2.140 2.390 1.910 2.180 3,245,149 -0.04(-1.80%)
Feb 24, 2021 2.110 2.300 2.110 2.220 496,904 +0.13(+6.22%)
Feb 23, 2021 2.220 2.240 2.000 2.090 1,345,571 -0.39(-15.73%)
Feb 22, 2021 2.390 2.530 2.320 2.480 1,055,201 +0.08(+3.33%)
Feb 19, 2021 2.530 2.600 2.350 2.400 1,689,800 -0.11(-4.38%)
Feb 18, 2021 2.520 2.710 2.330 2.510 5,295,062 -0.37(-12.85%)
Feb 17, 2021 3.710 4.850 2.750 2.880 104,224,752 +0.65(+29.15%)
Feb 16, 2021 2.190 2.260 2.120 2.230 4,578,736 +0.00(+0.00%)
Feb 12, 2021 2.050 2.310 2.030 2.230 2,228,300 +0.16(+7.73%)
Feb 11, 2021 2.160 2.180 2.010 2.070 801,433 -0.06(-2.82%)
Feb 10, 2021 2.070 2.160 2.020 2.130 2,120,654 +0.08(+3.90%)
Feb 09, 2021 2.120 2.120 1.970 2.050 1,772,636 -0.07(-3.30%)
Feb 08, 2021 2.120 2.160 2.090 2.120 1,680,934 +0.00(+0.00%)
Feb 05, 2021 2.050 2.170 2.010 2.120 2,093,300 +0.11(+5.47%)
Feb 04, 2021 2.050 2.090 2.000 2.010 549,120 -0.03(-1.47%)
Feb 03, 2021 2.040 2.080 1.980 2.040 757,660 +0.03(+1.49%)
Feb 02, 2021 1.970 2.070 1.910 2.010 1,243,913 +0.13(+6.91%)
Feb 01, 2021 1.920 1.940 1.840 1.880 287,219 +0.01(+0.53%)
Jan 29, 2021 1.920 1.960 1.870 1.870 319,400 -0.04(-2.09%)
Jan 28, 2021 1.950 1.980 1.860 1.910 384,744 -0.05(-2.55%)
Jan 27, 2021 1.980 2.030 1.820 1.960 563,616 -0.06(-2.97%)
Jan 26, 2021 2.040 2.060 2.000 2.020 419,240 +0.00(+0.00%)
Jan 25, 2021 2.080 2.090 1.940 2.020 770,434 -0.05(-2.42%)
Jan 22, 2021 2.080 2.110 2.020 2.070 817,400 -0.01(-0.48%)
Jan 21, 2021 2.080 2.100 2.010 2.080 1,034,836 +0.04(+1.96%)
Jan 20, 2021 2.100 2.120 2.000 2.040 1,142,249 -0.04(-1.92%)
Jan 19, 2021 2.140 2.150 2.040 2.080 1,577,380 +0.05(+2.46%)
Jan 15, 2021 2.170 2.290 2.000 2.030 1,870,300 -0.66(-24.54%)
Jan 14, 2021 2.300 3.300 2.230 2.690 6,785,207 +0.50(+22.83%)
Jan 13, 2021 2.200 2.225 2.170 2.190 38,621 +0.02(+0.92%)
Jan 12, 2021 2.320 2.320 2.070 2.170 142,766 -0.15(-6.47%)
Jan 11, 2021 2.490 2.550 2.130 2.320 894,545 +0.08(+3.57%)
Jan 08, 2021 1.960 2.410 1.930 2.240 628,400 +0.29(+14.87%)
Jan 07, 2021 1.860 1.990 1.860 1.950 36,765 +0.04(+2.09%)
Jan 06, 2021 1.990 2.010 1.870 1.910 45,394 -0.08(-4.02%)
Jan 05, 2021 1.930 2.000 1.930 1.990 40,607 -0.01(-0.50%)
Jan 04, 2021 2.140 2.150 1.940 2.000 38,078 -0.11(-5.21%)
Dec 31, 2020 2.110 2.110 2.110 103,898 +0.04(+1.93%)
Dec 30, 2020 1.980 2.240 1.920 2.070 103,898 +0.12(+6.15%)
Dec 29, 2020 2.040 2.040 1.886 1.950 49,216 +0.06(+3.17%)
Dec 28, 2020 1.890 2.020 1.869 1.890 95,394 +0.00(+0.00%)
Dec 24, 2020 1.890 1.890 1.850 1.890 15,000 +0.03(+1.61%)
Dec 23, 2020 1.860 1.880 1.770 1.860 17,818 -0.05(-2.62%)
Dec 22, 2020 2.030 2.030 1.810 1.910 72,223 -0.08(-4.02%)
Dec 21, 2020 2.050 2.050 1.820 1.990 19,039 +0.05(+2.58%)
Dec 18, 2020 2.050 2.050 1.900 1.940 24,100 +0.04(+2.11%)
Dec 17, 2020 1.890 1.990 1.860 1.900 58,994 +0.05(+2.70%)
Dec 16, 2020 1.860 1.900 1.830 1.850 21,610 +0.05(+2.49%)
Dec 15, 2020 1.780 1.805 1.700 1.805 13,487 +0.03(+1.98%)
Dec 14, 2020 1.820 1.890 1.720 1.770 20,941 -0.05(-2.75%)
Dec 11, 2020 1.880 1.890 1.800 1.820 10,300 -0.03(-1.62%)
Dec 10, 2020 1.790 1.930 1.790 1.850 24,273 +0.07(+3.93%)
Dec 09, 2020 1.960 1.960 1.750 1.780 85,802 -0.16(-8.25%)
Dec 08, 2020 1.990 2.040 1.920 1.940 53,848 -0.06(-3.00%)
Dec 07, 2020 2.060 2.090 2.000 2.000 96,721 -0.05(-2.46%)
Dec 04, 2020 2.140 2.140 2.010 2.050 34,200 -0.08(-3.74%)
Dec 03, 2020 2.010 2.190 1.990 2.130 163,952 +0.11(+5.45%)
Dec 02, 2020 2.080 2.160 1.970 2.020 193,772 +0.07(+3.59%)
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.