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

Dogness Corp Cl A (NQ: DOGZ )

6.160 -0.090 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 8.050 8.430 7.980 8.410 724,551 +0.34(+4.21%)
Dec 30, 2021 7.850 8.070 7.662 8.070 1,281,314 +0.18(+2.28%)
Dec 29, 2021 7.700 7.890 7.600 7.890 1,271,900 +0.21(+2.73%)
Dec 28, 2021 7.470 7.790 7.160 7.680 1,510,321 +0.24(+3.23%)
Dec 27, 2021 7.700 7.848 7.080 7.440 1,230,842 -0.21(-2.75%)
Dec 23, 2021 7.560 7.700 7.150 7.650 2,920,184 +0.52(+7.29%)
Dec 22, 2021 6.420 7.140 6.420 7.130 1,872,786 +0.74(+11.58%)
Dec 21, 2021 6.100 6.400 6.071 6.390 1,331,093 +0.44(+7.39%)
Dec 20, 2021 5.470 5.950 5.470 5.950 980,438 +0.41(+7.40%)
Dec 17, 2021 5.360 5.720 5.140 5.540 411,419 +0.17(+3.17%)
Dec 16, 2021 5.370 5.580 5.130 5.370 515,131 +0.00(+0.00%)
Dec 15, 2021 5.790 6.060 5.000 5.370 1,682,096 -0.42(-7.25%)
Dec 14, 2021 5.530 5.899 5.360 5.790 1,044,088 +0.23(+4.14%)
Dec 13, 2021 5.310 5.650 5.240 5.560 982,146 +0.26(+4.91%)
Dec 10, 2021 5.130 5.360 5.000 5.300 321,989 +0.15(+2.91%)
Dec 09, 2021 5.180 5.380 5.100 5.150 222,888 -0.03(-0.58%)
Dec 08, 2021 5.260 5.470 5.030 5.180 459,530 -0.07(-1.33%)
Dec 07, 2021 4.580 5.380 4.580 5.250 1,192,860 +0.67(+14.63%)
Dec 06, 2021 4.110 4.620 4.110 4.580 463,168 +0.36(+8.53%)
Dec 03, 2021 4.310 4.431 4.100 4.220 297,518 -0.01(-0.24%)
Dec 02, 2021 4.300 4.505 4.050 4.230 355,233 -0.13(-2.98%)
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.