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

Dogness Corp Cl A (NQ: DOGZ )

6.370 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2021 2.870 2.900 2.762 2.810 126,125 -0.05(-1.75%)
Sep 29, 2021 2.850 2.920 2.730 2.860 706,573 +0.03(+1.06%)
Sep 28, 2021 2.480 2.850 2.450 2.830 1,298,167 +0.33(+13.20%)
Sep 27, 2021 2.370 2.540 2.370 2.500 166,615 +0.13(+5.49%)
Sep 24, 2021 2.430 2.450 2.350 2.370 139,069 -0.16(-6.32%)
Sep 23, 2021 2.520 2.690 2.470 2.530 380,613 -0.01(-0.39%)
Sep 22, 2021 2.460 2.550 2.350 2.540 241,133 +0.11(+4.53%)
Sep 21, 2021 2.470 2.470 2.320 2.430 108,559 +0.07(+2.97%)
Sep 20, 2021 2.430 2.450 2.280 2.360 359,917 -0.14(-5.60%)
Sep 17, 2021 2.410 2.510 2.410 2.500 75,614 +0.06(+2.46%)
Sep 16, 2021 2.550 2.550 2.400 2.440 155,409 -0.12(-4.69%)
Sep 15, 2021 2.530 2.570 2.451 2.560 246,419 +0.00(+0.00%)
Sep 14, 2021 2.600 2.780 2.510 2.560 478,351 -0.05(-1.92%)
Sep 13, 2021 2.550 2.740 2.514 2.610 502,717 +0.06(+2.35%)
Sep 10, 2021 2.450 2.600 2.400 2.550 217,932 +0.13(+5.37%)
Sep 09, 2021 2.380 2.460 2.370 2.420 105,698 +0.02(+0.83%)
Sep 08, 2021 2.570 2.610 2.370 2.400 264,774 -0.15(-5.88%)
Sep 07, 2021 2.550 2.730 2.540 2.550 313,964 +0.03(+1.19%)
Sep 03, 2021 2.440 2.590 2.410 2.520 242,790 +0.05(+2.02%)
Sep 02, 2021 2.410 2.478 2.410 2.470 111,051 +0.06(+2.49%)
Sep 01, 2021 2.400 2.470 2.360 2.410 194,276 -0.01(-0.41%)
Aug 31, 2021 2.440 2.440 2.310 2.420 304,550 +0.01(+0.41%)
Aug 30, 2021 2.450 2.455 2.390 2.410 287,989 +0.02(+0.84%)
Aug 27, 2021 2.310 2.430 2.280 2.390 269,398 +0.08(+3.46%)
Aug 26, 2021 2.230 2.320 2.213 2.310 125,540 +0.04(+1.76%)
Aug 25, 2021 2.260 2.300 2.240 2.270 110,162 +0.01(+0.44%)
Aug 24, 2021 2.150 2.260 2.150 2.260 493,181 +0.12(+5.85%)
Aug 23, 2021 2.150 2.260 2.130 2.135 325,776 -0.02(-0.70%)
Aug 20, 2021 2.130 2.180 2.070 2.150 167,692 -0.01(-0.46%)
Aug 19, 2021 2.140 2.330 2.110 2.160 769,874 -0.02(-0.92%)
Aug 18, 2021 2.170 2.200 2.170 2.180 116,315 +0.00(+0.00%)
Aug 17, 2021 2.170 2.200 2.160 2.180 177,611 +0.01(+0.46%)
Aug 16, 2021 2.150 2.200 2.114 2.170 393,535 +0.01(+0.46%)
Aug 13, 2021 2.180 2.190 2.100 2.160 448,287 +0.00(+0.00%)
Aug 12, 2021 2.180 2.190 2.120 2.160 140,582 +0.01(+0.47%)
Aug 11, 2021 2.100 2.180 2.050 2.150 510,299 +0.04(+1.90%)
Aug 10, 2021 2.010 2.127 2.010 2.110 641,777 +0.10(+4.98%)
Aug 09, 2021 2.010 2.040 1.980 2.010 88,548 +0.01(+0.50%)
Aug 06, 2021 1.980 2.040 1.930 2.000 229,487 +0.01(+0.50%)
Aug 05, 2021 1.950 2.010 1.920 1.990 445,913 +0.04(+2.05%)
Aug 04, 2021 1.930 1.970 1.910 1.950 182,440 +0.02(+1.04%)
Aug 03, 2021 1.950 1.950 1.860 1.930 184,959 +0.01(+0.52%)
Aug 02, 2021 1.930 2.000 1.890 1.920 478,688 +0.01(+0.52%)
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%)
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.