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

Dogness Corp Cl A (NQ: DOGZ )

5.660 +0.050 (+0.89%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 9, 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 (%)
May 31, 2019 3.039 3.039 3.000 3.015 14,400 +0.00(+0.16%)
May 30, 2019 3.000 3.096 2.876 3.010 20,130 -0.05(-1.51%)
May 29, 2019 3.056 3.160 2.884 3.056 26,570 -0.05(-1.74%)
May 28, 2019 3.300 3.300 3.110 3.110 17,162 -0.13(-4.01%)
May 24, 2019 3.385 3.385 3.190 3.240 12,700 -0.09(-2.70%)
May 23, 2019 3.370 3.385 3.290 3.330 16,997 +0.01(+0.30%)
May 22, 2019 3.430 3.440 3.280 3.320 30,037 +0.02(+0.61%)
May 21, 2019 3.390 3.390 3.260 3.300 33,698 -0.10(-2.94%)
May 20, 2019 3.470 3.490 3.350 3.400 29,147 +0.10(+3.03%)
May 17, 2019 3.394 3.407 3.162 3.300 17,800 -0.08(-2.37%)
May 16, 2019 3.390 3.390 3.377 3.380 18,304 -0.01(-0.29%)
May 15, 2019 3.470 3.480 3.385 3.390 22,002 +0.03(+0.89%)
May 14, 2019 3.487 3.487 3.360 3.360 24,191 -0.11(-3.17%)
May 13, 2019 3.290 3.470 3.260 3.470 23,250 +0.12(+3.58%)
May 10, 2019 3.306 3.377 3.260 3.350 23,800 +0.01(+0.30%)
May 09, 2019 3.400 3.400 3.220 3.340 20,646 -0.04(-1.33%)
May 08, 2019 3.400 3.420 3.257 3.385 27,260 -0.02(-0.44%)
May 07, 2019 3.290 3.400 3.230 3.400 24,586 +0.00(+0.00%)
May 06, 2019 3.290 3.418 3.270 3.400 21,916 -0.02(-0.58%)
May 03, 2019 3.570 3.570 3.300 3.420 22,100 +0.00(+0.00%)
May 02, 2019 3.324 3.473 3.230 3.420 24,950 -0.05(-1.44%)
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.