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

Dogness Corp Cl A (NQ: DOGZ )

5.870 -0.240 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2020 1.040 1.090 1.040 1.060 1,158 -0.03(-2.75%)
Sep 29, 2020 1.070 1.090 1.040 1.090 2,337 -0.05(-4.00%)
Sep 28, 2020 1.060 1.135 1.060 1.135 1,300 +0.07(+6.94%)
Sep 25, 2020 1.062 1.062 1.062 1.062 100 -0.01(-0.78%)
Sep 24, 2020 1.100 1.100 1.070 1.070 1,047 -0.03(-2.73%)
Sep 23, 2020 1.080 1.100 1.080 1.100 1,682 +0.05(+4.76%)
Sep 22, 2020 1.060 1.060 1.050 1.050 552 -0.05(-4.55%)
Sep 21, 2020 1.080 1.100 1.030 1.100 6,299 -0.03(-2.65%)
Sep 18, 2020 1.030 1.140 1.030 1.130 7,700 +0.02(+2.26%)
Sep 17, 2020 1.030 1.150 1.030 1.105 3,960 +0.07(+7.28%)
Sep 16, 2020 1.030 1.030 1.030 1.030 3,525 -0.00(-0.01%)
Sep 15, 2020 1.040 1.132 1.030 1.030 27,235 -0.02(-1.44%)
Sep 14, 2020 1.040 1.090 1.040 1.045 1,901 +0.01(+1.27%)
Sep 11, 2020 1.140 1.140 1.030 1.032 5,000 -0.06(-5.31%)
Sep 10, 2020 1.030 1.150 1.030 1.090 13,705 +0.01(+0.46%)
Sep 09, 2020 1.041 1.150 1.030 1.085 5,183 +0.04(+4.33%)
Sep 08, 2020 1.100 1.100 1.030 1.040 5,902 -0.02(-1.90%)
Sep 04, 2020 1.040 1.138 1.030 1.060 2,400 -0.00(-0.46%)
Sep 03, 2020 1.117 1.117 1.030 1.065 10,671 -0.04(-3.18%)
Sep 02, 2020 1.040 1.150 1.040 1.100 4,991 -0.02(-1.78%)
Sep 01, 2020 1.130 1.130 1.070 1.120 1,288 +0.00(+0.44%)
Aug 31, 2020 1.200 1.200 1.030 1.115 7,264 +0.00(+0.44%)
Aug 28, 2020 1.214 1.214 1.110 1.110 400 +0.01(+0.92%)
Aug 27, 2020 1.090 1.160 1.090 1.100 3,500 -0.08(-6.78%)
Aug 26, 2020 1.150 1.190 1.120 1.180 1,938 +0.01(+0.85%)
Aug 25, 2020 1.145 1.170 1.116 1.170 901 +0.04(+3.54%)
Aug 24, 2020 1.096 1.190 1.096 1.130 2,652 -0.03(-2.59%)
Aug 21, 2020 1.100 1.160 1.062 1.160 7,200 +0.00(+0.00%)
Aug 20, 2020 1.175 1.175 1.137 1.160 3,827 -0.03(-2.52%)
Aug 19, 2020 1.155 1.190 1.155 1.190 2,216 +0.03(+2.59%)
Aug 18, 2020 1.210 1.210 1.160 418 -0.05(-4.13%)
Aug 17, 2020 1.200 1.210 1.180 1.210 868 -0.01(-0.82%)
Aug 14, 2020 1.220 1.220 1.170 1.220 900 -0.05(-3.94%)
Aug 13, 2020 1.380 1.380 1.220 1.270 2,286 +0.04(+3.29%)
Aug 12, 2020 1.360 1.360 1.230 1.230 918 -0.04(-3.10%)
Aug 11, 2020 1.261 1.270 1.260 1.269 2,995 +0.01(+0.71%)
Aug 10, 2020 1.160 1.270 1.160 1.260 9,602 +0.06(+5.00%)
Aug 07, 2020 1.240 1.240 1.150 1.200 1,500 -0.04(-3.18%)
Aug 06, 2020 1.163 1.250 1.163 1.239 1,444 +0.01(+0.76%)
Aug 05, 2020 1.240 1.290 1.230 1.230 15,979 -0.03(-2.38%)
Aug 04, 2020 1.150 1.300 1.150 1.260 23,370 +0.03(+2.44%)
Aug 03, 2020 1.160 1.300 1.150 1.230 33,107 +0.06(+5.13%)
Jul 31, 2020 1.180 1.500 1.150 1.170 47,700 -0.01(-0.85%)
Jul 30, 2020 1.220 1.280 1.160 1.180 8,078 -0.04(-3.28%)
Jul 29, 2020 1.230 1.240 1.220 1.220 6,373 +0.02(+1.67%)
Jul 28, 2020 1.300 1.300 1.150 1.200 7,835 -0.05(-4.38%)
Jul 27, 2020 1.260 1.330 1.160 1.255 13,927 +0.03(+2.45%)
Jul 24, 2020 1.200 1.225 1.170 1.225 7,400 +0.01(+0.41%)
Jul 23, 2020 1.225 1.250 1.205 1.220 3,677 -0.05(-3.76%)
Jul 22, 2020 1.285 1.285 1.220 1.268 4,147 -0.02(-1.73%)
Jul 21, 2020 1.220 1.290 1.220 1.290 4,792 +0.00(+0.01%)
Jul 20, 2020 1.240 1.318 1.216 1.290 11,852 -0.02(-1.53%)
Jul 17, 2020 1.300 1.420 1.185 1.310 40,300 +0.01(+0.77%)
Jul 16, 2020 1.160 1.330 1.160 1.300 18,269 +0.07(+5.69%)
Jul 15, 2020 1.280 1.370 1.160 1.230 17,212 -0.05(-3.91%)
Jul 14, 2020 1.640 2.150 1.227 1.280 307,663 -0.29(-18.47%)
Jul 13, 2020 1.540 1.610 1.500 1.570 84,791 +0.05(+2.95%)
Jul 10, 2020 1.250 1.525 1.200 1.525 18,600 +0.27(+22.00%)
Jul 09, 2020 1.280 1.300 1.250 1.250 8,809 -0.03(-2.63%)
Jul 08, 2020 1.380 1.393 1.260 1.284 16,361 -0.11(-7.65%)
Jul 07, 2020 1.383 1.410 1.383 1.390 2,246 -0.02(-1.38%)
Jul 06, 2020 1.380 1.410 1.380 1.409 1,344 +0.00(+0.04%)
Jul 02, 2020 1.403 1.409 1.390 1.409 600 -0.00(-0.09%)
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.