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 (%)
Nov 30, 2022 0.9800 0.9800 0.8940 0.9051 89,663 -0.07(-6.88%)
Nov 29, 2022 0.9600 0.9800 0.9640 0.9720 2,684 +0.01(+0.80%)
Nov 28, 2022 0.9777 0.9900 0.9500 0.9643 22,864 -0.01(-0.59%)
Nov 25, 2022 0.9400 0.9900 0.9400 0.9700 21,183 +0.02(+2.54%)
Nov 23, 2022 0.8900 0.9700 0.8900 0.9460 29,702 -0.00(-0.42%)
Nov 22, 2022 0.9500 0.9898 0.9300 0.9500 88,424 +0.01(+1.24%)
Nov 21, 2022 0.9000 0.9397 0.8900 0.9384 16,137 +0.01(+0.90%)
Nov 18, 2022 0.9121 0.9399 0.9100 0.9300 20,523 +0.00(+0.00%)
Nov 17, 2022 0.9000 0.9600 0.8900 0.9300 78,433 +0.03(+2.88%)
Nov 16, 2022 0.9140 0.9277 0.9039 0.9040 14,288 -0.01(-1.10%)
Nov 15, 2022 0.9080 0.9300 0.9002 0.9141 14,153 +0.01(+1.57%)
Nov 14, 2022 0.9000 0.9399 0.9000 0.9000 39,808 -0.01(-1.11%)
Nov 11, 2022 0.8700 0.9200 0.8700 0.9101 50,065 +0.04(+4.60%)
Nov 10, 2022 0.8500 0.8800 0.8500 0.8701 31,322 +0.03(+3.57%)
Nov 09, 2022 0.9100 0.9100 0.8000 0.8401 193,269 -0.04(-4.91%)
Nov 08, 2022 0.9200 0.9200 0.8800 0.8835 63,451 +0.00(+0.37%)
Nov 07, 2022 0.9000 0.9200 0.8700 0.8802 106,777 -0.02(-2.21%)
Nov 04, 2022 0.9600 0.9648 0.8900 0.9001 35,577 +0.01(+0.63%)
Nov 03, 2022 0.9210 0.9500 0.8800 0.8945 161,969 -0.08(-7.78%)
Nov 02, 2022 0.9700 1.000 0.9700 0.9700 101,426 +0.01(+1.04%)
Nov 01, 2022 1.000 1.010 0.9500 0.9600 29,246 +0.00(+0.00%)
Oct 31, 2022 0.9500 0.9850 0.9000 0.9600 148,653 +0.00(+0.39%)
Oct 28, 2022 0.9600 0.9836 0.9300 0.9563 27,674 +0.01(+0.72%)
Oct 27, 2022 0.9800 1.020 0.9400 0.9495 31,516 -0.03(-3.12%)
Oct 26, 2022 0.9100 1.026 0.9100 0.9801 36,722 +0.05(+5.39%)
Oct 25, 2022 0.9000 0.9300 0.9000 0.9300 38,810 +0.03(+3.33%)
Oct 24, 2022 0.9100 0.9300 0.8900 0.9000 58,162 -0.00(-0.01%)
Oct 21, 2022 0.9200 0.9300 0.8800 0.9001 176,786 -0.03(-2.99%)
Oct 20, 2022 1.010 1.010 0.9180 0.9278 214,694 -0.09(-9.04%)
Oct 19, 2022 1.050 1.060 1.000 1.020 28,168 +0.01(+0.99%)
Oct 18, 2022 1.030 1.130 1.000 1.010 321,406 +0.04(+4.12%)
Oct 17, 2022 1.050 1.060 0.9700 0.9700 40,832 -0.02(-2.44%)
Oct 14, 2022 1.020 1.020 0.9700 0.9943 27,321 +0.03(+2.72%)
Oct 13, 2022 1.010 1.020 0.9601 0.9680 157,546 -0.05(-5.10%)
Oct 12, 2022 1.030 1.030 1.010 1.020 41,047 -0.04(-3.68%)
Oct 11, 2022 1.050 1.090 1.040 1.059 48,749 -0.01(-1.03%)
Oct 10, 2022 1.080 1.090 1.020 1.070 60,325 +0.04(+3.88%)
Oct 07, 2022 1.090 1.090 1.000 1.030 112,698 -0.06(-5.50%)
Oct 06, 2022 1.140 1.151 1.090 1.090 138,260 -0.05(-4.39%)
Oct 05, 2022 1.160 1.199 1.140 1.140 27,122 -0.03(-2.56%)
Oct 04, 2022 1.200 1.210 1.150 1.170 77,180 +0.01(+0.86%)
Oct 03, 2022 1.210 1.210 1.140 1.160 27,178 -0.01(-0.85%)
Sep 30, 2022 1.180 1.220 1.150 1.170 61,761 -0.01(-0.85%)
Sep 29, 2022 1.220 1.230 1.160 1.180 31,252 -0.07(-5.98%)
Sep 28, 2022 1.150 1.305 1.130 1.255 164,445 +0.11(+10.09%)
Sep 27, 2022 1.130 1.200 1.123 1.140 71,706 -0.04(-3.39%)
Sep 26, 2022 1.100 1.183 1.100 1.180 610,190 +0.08(+7.76%)
Sep 23, 2022 1.130 1.145 1.080 1.095 83,473 -0.04(-3.95%)
Sep 22, 2022 1.160 1.200 1.130 1.140 106,470 -0.02(-1.72%)
Sep 21, 2022 1.250 1.250 1.100 1.160 176,448 -0.10(-7.94%)
Sep 20, 2022 1.260 1.275 1.250 1.260 85,151 +0.00(+0.00%)
Sep 19, 2022 1.300 1.310 1.250 1.260 163,678 -0.01(-0.79%)
Sep 16, 2022 1.290 1.340 1.260 1.270 455,397 +0.01(+0.79%)
Sep 15, 2022 1.260 1.280 1.250 1.260 42,397 -0.02(-1.56%)
Sep 14, 2022 1.340 1.343 1.280 1.280 36,143 -0.01(-0.78%)
Sep 13, 2022 1.330 1.350 1.262 1.290 80,053 -0.06(-4.44%)
Sep 12, 2022 1.390 1.450 1.340 1.350 50,281 -0.04(-2.88%)
Sep 09, 2022 1.300 1.390 1.290 1.390 73,300 +0.09(+6.92%)
Sep 08, 2022 1.290 1.320 1.280 1.300 54,040 -0.02(-1.52%)
Sep 07, 2022 1.300 1.320 1.250 1.320 112,074 +0.02(+1.54%)
Sep 06, 2022 1.310 1.340 1.300 1.300 123,783 -0.05(-3.70%)
Sep 02, 2022 1.340 1.432 1.310 1.350 395,850 -0.01(-0.74%)
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.