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

Dogness Corp Cl A (NQ: DOGZ )

5.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2022 3.920 4.040 3.830 4.000 378,427 +0.12(+3.09%)
May 27, 2022 3.930 3.985 3.800 3.880 316,057 -0.11(-2.76%)
May 26, 2022 4.050 4.170 3.960 3.990 241,557 -0.11(-2.68%)
May 25, 2022 3.950 4.200 3.930 4.100 293,372 +0.14(+3.54%)
May 24, 2022 4.000 4.038 3.840 3.960 293,245 -0.07(-1.74%)
May 23, 2022 4.030 4.060 3.830 4.030 928,852 +0.00(+0.00%)
May 20, 2022 4.280 4.390 3.885 4.030 1,114,556 -0.24(-5.62%)
May 19, 2022 4.230 4.300 3.780 4.270 990,108 +0.04(+0.95%)
May 18, 2022 4.180 4.280 4.180 4.230 246,489 -0.02(-0.47%)
May 17, 2022 4.230 4.400 4.210 4.250 374,698 +0.03(+0.71%)
May 16, 2022 4.250 4.350 4.220 4.220 297,548 -0.09(-2.09%)
May 13, 2022 4.250 4.440 4.230 4.310 386,043 +0.06(+1.41%)
May 12, 2022 4.200 4.490 4.120 4.250 796,738 +0.02(+0.47%)
May 11, 2022 4.570 4.640 4.160 4.230 953,190 -0.40(-8.64%)
May 10, 2022 4.650 4.862 4.440 4.630 1,339,788 +0.00(+0.00%)
May 09, 2022 4.500 4.780 4.500 4.630 1,366,527 -0.03(-0.64%)
May 06, 2022 4.860 5.040 4.570 4.660 1,487,153 -0.07(-1.48%)
May 05, 2022 5.210 5.380 4.205 4.730 3,542,262 -0.46(-8.86%)
May 04, 2022 4.890 5.350 4.730 5.190 2,285,557 +0.32(+6.57%)
May 03, 2022 4.570 4.920 4.455 4.870 1,361,583 +0.23(+4.96%)
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.