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

Dogness Corp Cl A (NQ: DOGZ )

5.830 -0.356 (-5.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Feb 28, 2020 1.100 1.140 1.100 1.100 3,300 +0.00(+0.00%)
Feb 27, 2020 1.100 1.150 1.100 1.100 12,171 -0.02(-2.22%)
Feb 26, 2020 1.200 1.200 1.100 1.125 8,682 -0.00(-0.29%)
Feb 25, 2020 1.200 1.200 1.100 1.128 20,525 +0.03(+2.93%)
Feb 24, 2020 1.200 1.200 1.080 1.096 29,290 -0.05(-4.68%)
Feb 21, 2020 1.150 1.200 1.150 1.150 2,900 +0.00(+0.00%)
Feb 20, 2020 1.150 1.190 1.120 1.150 32,155 +0.00(+0.00%)
Feb 19, 2020 1.150 1.180 1.150 1.150 4,768 +0.00(+0.00%)
Feb 18, 2020 1.160 1.170 1.120 1.150 4,965 -0.03(-2.35%)
Feb 14, 2020 1.120 1.178 1.100 1.178 6,300 +0.08(+7.06%)
Feb 13, 2020 1.145 1.145 1.100 1.100 5,183 -0.00(-0.20%)
Feb 12, 2020 1.100 1.117 1.100 1.102 3,443 +0.03(+3.01%)
Feb 11, 2020 1.050 1.100 1.050 1.070 13,145 -0.03(-2.73%)
Feb 10, 2020 1.100 1.125 1.080 1.100 4,585 +0.10(+10.00%)
Feb 07, 2020 1.110 1.140 1.000 1.000 40,100 -0.06(-5.66%)
Feb 06, 2020 1.090 1.095 1.060 1.060 5,613 -0.02(-1.85%)
Feb 05, 2020 1.095 1.097 1.080 1.080 5,123 -0.02(-1.82%)
Feb 04, 2020 1.161 1.161 1.100 1.100 5,615 +0.04(+3.77%)
Feb 03, 2020 1.100 1.100 1.060 1.060 2,932 -0.04(-3.64%)
Jan 31, 2020 1.097 1.100 1.097 1.100 200 +0.01(+0.92%)
Jan 30, 2020 1.120 1.120 1.087 1.090 4,717 -0.05(-4.39%)
Jan 29, 2020 1.150 1.154 1.140 1.140 14,602 +0.00(+0.00%)
Jan 28, 2020 1.223 1.223 1.120 1.140 24,668 -0.09(-7.32%)
Jan 27, 2020 1.230 1.230 1.230 1.230 362 +0.00(+0.00%)
Jan 24, 2020 1.284 1.284 1.230 1.230 900 +0.00(+0.00%)
Jan 23, 2020 1.270 1.297 1.220 1.230 9,113 -0.04(-3.16%)
Jan 22, 2020 1.310 1.350 1.270 1.270 2,453 -0.04(-3.03%)
Jan 21, 2020 1.216 1.324 1.210 1.310 3,952 +0.13(+10.98%)
Jan 17, 2020 1.210 1.210 1.175 1.180 9,400 -0.11(-8.87%)
Jan 16, 2020 1.330 1.330 1.250 1.295 3,835 +0.07(+5.29%)
Jan 15, 2020 1.256 1.294 1.162 1.230 17,439 -0.09(-6.47%)
Jan 14, 2020 1.330 1.330 1.260 1.315 1,010 -0.03(-2.59%)
Jan 13, 2020 1.330 1.350 1.260 1.350 1,317 +0.03(+2.34%)
Jan 10, 2020 1.300 1.319 1.300 1.319 1,000 -0.00(-0.07%)
Jan 09, 2020 1.327 1.327 1.300 1.320 1,823 +0.00(+0.19%)
Jan 08, 2020 1.317 1.317 1.317 1.317 146 -0.02(-1.34%)
Jan 07, 2020 1.327 1.340 1.290 1.335 3,274 -0.00(-0.32%)
Jan 06, 2020 1.350 1.434 1.310 1.340 5,881 +0.02(+1.49%)
Jan 03, 2020 1.310 1.360 1.300 1.320 9,400 -0.01(-1.07%)
Jan 02, 2020 1.350 1.350 1.310 1.334 5,446 +0.00(+0.32%)
Dec 31, 2019 1.240 1.370 1.240 1.330 30,900 +0.12(+9.92%)
Dec 30, 2019 1.120 1.269 1.120 1.210 17,362 +0.04(+3.41%)
Dec 27, 2019 1.337 1.337 1.143 1.170 19,300 -0.05(-4.09%)
Dec 26, 2019 1.369 1.369 1.210 1.220 29,158 -0.04(-3.17%)
Dec 24, 2019 1.510 1.510 1.170 1.260 15,700 -0.11(-8.25%)
Dec 23, 2019 1.360 1.400 1.210 1.373 18,035 -0.03(-1.91%)
Dec 20, 2019 1.550 1.570 1.400 1.400 58,600 -0.07(-4.70%)
Dec 19, 2019 1.440 1.570 1.420 1.469 22,274 -0.03(-2.07%)
Dec 18, 2019 1.510 1.629 1.470 1.500 88,668 +0.02(+1.35%)
Dec 17, 2019 1.410 1.550 1.330 1.480 61,310 -0.01(-0.49%)
Dec 16, 2019 1.460 1.487 1.360 1.487 4,895 -0.03(-2.15%)
Dec 13, 2019 1.570 1.600 1.510 1.520 14,400 -0.07(-4.40%)
Dec 12, 2019 1.580 1.600 1.515 1.590 8,605 +0.04(+2.58%)
Dec 11, 2019 1.620 1.620 1.550 1.550 1,043 -0.11(-6.63%)
Dec 10, 2019 1.660 1.660 1.660 1.660 309 +0.02(+1.22%)
Dec 09, 2019 1.490 1.640 1.490 1.640 736 -0.01(-0.61%)
Dec 06, 2019 1.600 1.680 1.600 1.650 89,300 +0.05(+3.12%)
Dec 05, 2019 1.550 1.680 1.450 1.600 163,388 +0.02(+1.27%)
Dec 04, 2019 1.620 1.690 1.530 1.580 97,928 -0.07(-4.24%)
Dec 03, 2019 1.670 1.730 1.650 1.650 110,789 -0.03(-1.79%)
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.