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

Dogness Corp Cl A (NQ: DOGZ )

6.740 +0.030 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 30, 2019 3.450 3.630 3.267 3.450 59,566 +0.00(+0.00%)
Apr 29, 2019 3.030 3.450 3.030 3.450 90,041 +0.43(+14.24%)
Apr 26, 2019 2.980 3.060 2.850 3.020 63,100 +0.01(+0.33%)
Apr 25, 2019 3.010 3.060 2.820 3.010 72,836 +0.01(+0.33%)
Apr 24, 2019 3.037 3.040 2.950 3.000 71,893 +0.10(+3.45%)
Apr 23, 2019 2.920 3.080 2.890 2.900 68,454 -0.05(-1.69%)
Apr 22, 2019 3.150 3.275 2.805 2.950 64,362 -0.21(-6.65%)
Apr 18, 2019 2.990 3.240 2.740 3.160 57,700 +0.21(+7.12%)
Apr 17, 2019 3.170 3.700 2.950 2.950 113,427 -0.27(-8.27%)
Apr 16, 2019 3.414 3.690 2.655 3.216 179,914 -0.33(-9.41%)
Apr 15, 2019 3.820 3.831 3.460 3.550 140,240 -0.21(-5.69%)
Apr 12, 2019 3.820 3.840 3.764 3.764 57,700 -0.02(-0.42%)
Apr 11, 2019 3.800 3.800 3.630 3.780 50,059 +0.01(+0.27%)
Apr 10, 2019 3.850 3.900 3.650 3.770 62,599 -0.08(-2.08%)
Apr 09, 2019 3.900 4.230 3.750 3.850 136,945 -0.05(-1.28%)
Apr 08, 2019 3.670 3.920 3.520 3.900 90,553 +0.18(+4.76%)
Apr 05, 2019 3.530 3.723 3.500 3.723 70,500 +0.16(+4.57%)
Apr 04, 2019 3.550 3.580 3.400 3.560 52,485 +0.01(+0.28%)
Apr 03, 2019 3.550 3.600 3.390 3.550 48,482 -0.01(-0.28%)
Apr 02, 2019 3.530 3.560 3.370 3.560 52,558 +0.07(+2.01%)
Apr 01, 2019 3.530 3.543 3.390 3.490 54,390 -0.04(-1.09%)
Mar 29, 2019 3.583 3.583 3.510 3.529 52,200 -0.01(-0.32%)
Mar 28, 2019 3.580 3.600 3.450 3.540 63,108 -0.06(-1.67%)
Mar 27, 2019 3.570 3.630 3.570 3.600 62,032 -0.01(-0.28%)
Mar 26, 2019 3.610 3.732 3.480 3.610 69,008 +0.03(+0.84%)
Mar 25, 2019 3.600 3.600 3.320 3.580 78,283 -0.01(-0.28%)
Mar 22, 2019 3.580 3.630 3.500 3.590 46,000 -0.02(-0.55%)
Mar 21, 2019 3.560 3.687 3.550 3.610 34,932 +0.03(+0.93%)
Mar 20, 2019 3.579 3.640 3.560 3.577 41,052 -0.06(-1.73%)
Mar 19, 2019 3.580 3.700 3.570 3.640 34,429 +0.05(+1.39%)
Mar 18, 2019 3.560 3.800 3.370 3.590 63,856 +0.09(+2.57%)
Mar 15, 2019 3.540 3.570 3.412 3.500 12,200 +0.00(+0.00%)
Mar 14, 2019 3.440 3.550 3.440 3.500 15,436 -0.06(-1.68%)
Mar 13, 2019 3.610 3.610 3.430 3.560 23,133 +0.15(+4.40%)
Mar 12, 2019 3.450 3.450 3.350 3.410 11,954 -0.13(-3.67%)
Mar 11, 2019 3.600 3.630 3.340 3.540 27,351 -0.06(-1.67%)
Mar 08, 2019 3.810 3.810 3.430 3.600 4,000 -0.21(-5.51%)
Mar 07, 2019 3.800 3.845 3.760 3.810 45,952 -0.05(-1.30%)
Mar 06, 2019 3.400 3.860 3.380 3.860 161,734 +0.45(+13.20%)
Mar 05, 2019 3.434 3.434 3.390 3.410 9,632 +0.00(+0.00%)
Mar 04, 2019 3.365 3.450 3.365 3.410 18,204 +0.00(+0.00%)
Mar 01, 2019 3.450 3.450 3.330 3.410 4,700 -0.03(-0.96%)
Feb 28, 2019 3.380 3.450 3.216 3.443 6,488 -0.06(-1.63%)
Feb 27, 2019 3.550 3.550 3.430 3.500 8,647 +0.01(+0.29%)
Feb 26, 2019 3.740 3.740 3.400 3.490 22,493 +0.04(+1.16%)
Feb 25, 2019 3.480 3.520 3.364 3.450 37,305 -0.05(-1.34%)
Feb 22, 2019 3.650 3.650 3.485 3.497 9,800 -0.06(-1.77%)
Feb 21, 2019 3.700 3.700 3.445 3.560 13,824 +0.05(+1.42%)
Feb 20, 2019 3.530 3.760 3.420 3.510 14,262 -0.04(-1.13%)
Feb 19, 2019 3.540 3.820 3.540 3.550 12,540 -0.01(-0.28%)
Feb 15, 2019 3.600 3.600 3.525 3.560 26,200 -0.08(-2.20%)
Feb 14, 2019 3.590 3.650 3.543 3.640 12,722 +0.02(+0.55%)
Feb 13, 2019 3.690 3.698 3.590 3.620 9,510 -0.08(-2.16%)
Feb 12, 2019 3.649 3.700 3.649 3.700 5,422 +0.05(+1.37%)
Feb 11, 2019 3.690 3.750 3.650 3.650 12,724 -0.08(-2.14%)
Feb 08, 2019 3.870 3.870 3.700 3.730 4,500 -0.02(-0.50%)
Feb 07, 2019 3.883 3.883 3.700 3.749 13,227 +0.11(+2.98%)
Feb 06, 2019 3.796 3.796 3.640 3.640 3,418 -0.14(-3.70%)
Feb 05, 2019 3.980 3.980 3.721 3.780 18,159 +0.03(+0.80%)
Feb 04, 2019 3.790 3.900 3.632 3.750 23,587 -0.15(-3.85%)
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.