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

Dogness Corp Cl A (NQ: DOGZ )

6.311 -0.059 (-0.93%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 24, 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 (%)
Jul 30, 2021 1.850 1.930 1.850 1.910 244,985 +0.05(+2.69%)
Jul 29, 2021 1.890 1.900 1.830 1.860 134,696 -0.01(-0.53%)
Jul 28, 2021 1.830 1.900 1.800 1.870 280,942 +0.05(+2.75%)
Jul 27, 2021 1.740 1.840 1.690 1.820 144,990 +0.10(+5.81%)
Jul 26, 2021 1.750 1.770 1.700 1.720 141,752 -0.04(-2.27%)
Jul 23, 2021 1.820 1.820 1.700 1.760 201,221 -0.08(-4.35%)
Jul 22, 2021 1.850 1.855 1.780 1.840 124,727 +0.00(+0.00%)
Jul 21, 2021 1.810 1.880 1.770 1.840 279,839 +0.06(+3.37%)
Jul 20, 2021 1.780 1.800 1.729 1.780 227,743 +0.01(+0.56%)
Jul 19, 2021 1.660 1.800 1.630 1.770 651,500 +0.02(+1.14%)
Jul 16, 2021 1.790 1.880 1.710 1.750 1,161,218 -0.02(-1.13%)
Jul 15, 2021 1.900 1.910 1.710 1.770 2,258,175 -0.58(-24.68%)
Jul 14, 2021 2.190 2.430 2.170 2.350 495,186 +0.11(+4.91%)
Jul 13, 2021 2.240 2.330 2.120 2.240 1,465,459 +0.10(+4.67%)
Jul 12, 2021 2.170 2.180 2.095 2.140 120,334 -0.01(-0.47%)
Jul 09, 2021 2.100 2.260 2.050 2.150 1,157,867 +0.04(+1.90%)
Jul 08, 2021 2.020 2.120 1.920 2.110 441,111 +0.06(+2.93%)
Jul 07, 2021 2.130 2.145 2.020 2.050 221,447 -0.12(-5.53%)
Jul 06, 2021 2.220 2.220 2.100 2.170 206,426 +0.05(+2.36%)
Jul 02, 2021 2.140 2.160 2.050 2.120 234,109 -0.01(-0.47%)
Jul 01, 2021 2.120 2.130 2.070 2.130 203,465 +0.02(+0.95%)
Jun 30, 2021 2.130 2.140 2.060 2.110 179,072 +0.03(+1.44%)
Jun 29, 2021 2.260 2.260 2.070 2.080 389,658 -0.15(-6.73%)
Jun 28, 2021 2.170 2.240 2.110 2.230 374,687 +0.09(+4.21%)
Jun 25, 2021 2.130 2.140 2.090 2.140 391,685 +0.05(+2.39%)
Jun 24, 2021 2.150 2.180 2.050 2.090 220,734 -0.01(-0.48%)
Jun 23, 2021 2.050 2.100 2.010 2.100 674,566 +0.12(+6.06%)
Jun 22, 2021 1.880 2.000 1.880 1.980 268,568 +0.10(+5.32%)
Jun 21, 2021 1.880 1.900 1.830 1.880 216,255 -0.05(-2.59%)
Jun 18, 2021 1.930 1.991 1.860 1.930 756,810 +0.07(+3.76%)
Jun 17, 2021 1.860 1.900 1.810 1.860 234,622 -0.04(-2.11%)
Jun 16, 2021 1.900 1.940 1.830 1.900 374,558 -0.04(-2.06%)
Jun 15, 2021 2.000 2.105 1.890 1.940 5,082,687 +0.00(+0.00%)
Jun 14, 2021 2.010 2.050 1.910 1.940 1,930,118 -0.11(-5.37%)
Jun 11, 2021 2.000 2.050 1.820 2.050 1,522,938 +0.06(+3.02%)
Jun 10, 2021 1.960 2.370 1.850 1.990 18,174,948 +0.27(+15.70%)
Jun 09, 2021 1.700 1.780 1.670 1.720 447,730 -0.02(-1.15%)
Jun 08, 2021 1.640 1.760 1.630 1.740 508,849 +0.09(+5.45%)
Jun 07, 2021 1.680 1.680 1.600 1.650 128,577 -0.01(-0.60%)
Jun 04, 2021 1.700 1.720 1.650 1.660 256,754 -0.03(-1.78%)
Jun 03, 2021 1.660 1.690 1.640 1.690 128,815 +0.00(+0.00%)
Jun 02, 2021 1.640 1.770 1.600 1.690 761,469 +0.04(+2.42%)
Jun 01, 2021 1.660 1.680 1.600 1.650 173,388 -0.01(-0.60%)
May 28, 2021 1.670 1.672 1.600 1.660 258,396 -0.02(-1.19%)
May 27, 2021 1.880 2.060 1.550 1.680 4,615,552 +0.08(+5.00%)
May 26, 2021 1.600 1.710 1.600 1.600 150,407 -0.02(-1.23%)
May 25, 2021 1.590 1.634 1.530 1.620 127,891 +0.04(+2.53%)
May 24, 2021 1.530 1.660 1.520 1.580 83,609 +0.02(+1.28%)
May 21, 2021 1.610 1.630 1.560 1.560 35,510 -0.07(-4.29%)
May 20, 2021 1.580 1.670 1.560 1.630 67,766 +0.04(+2.52%)
May 19, 2021 1.660 1.676 1.580 1.590 44,609 -0.09(-5.36%)
May 18, 2021 1.700 1.710 1.650 1.680 67,202 +0.00(+0.00%)
May 17, 2021 1.670 1.700 1.637 1.680 69,746 +0.01(+0.60%)
May 14, 2021 1.570 1.680 1.552 1.670 88,054 +0.05(+3.09%)
May 13, 2021 1.440 1.630 1.440 1.620 181,887 +0.10(+6.58%)
May 12, 2021 1.430 1.570 1.430 1.520 165,999 +0.06(+4.11%)
May 11, 2021 1.300 1.490 1.300 1.460 211,686 +0.06(+4.29%)
May 10, 2021 1.520 1.550 1.400 1.400 255,575 -0.16(-10.26%)
May 07, 2021 1.530 1.640 1.530 1.560 99,976 -0.01(-0.64%)
May 06, 2021 1.560 1.570 1.510 1.570 58,289 +0.00(+0.00%)
May 05, 2021 1.550 1.600 1.510 1.570 83,155 +0.02(+1.29%)
May 04, 2021 1.630 1.660 1.520 1.550 172,974 -0.07(-4.32%)
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.