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, 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%)
Sep 01, 2022 1.360 1.410 1.310 1.360 267,190 -0.01(-0.73%)
Aug 31, 2022 1.350 1.385 1.320 1.370 404,292 +0.01(+0.74%)
Aug 30, 2022 1.390 1.440 1.350 1.360 748,864 -0.05(-3.55%)
Aug 29, 2022 1.410 1.470 1.380 1.410 191,341 -0.02(-1.40%)
Aug 26, 2022 1.490 1.510 1.430 1.430 201,837 -0.08(-5.30%)
Aug 25, 2022 1.520 1.590 1.460 1.510 392,779 -0.01(-0.66%)
Aug 24, 2022 1.550 1.560 1.500 1.520 211,633 -0.05(-3.18%)
Aug 23, 2022 1.580 1.595 1.530 1.570 157,306 -0.01(-0.63%)
Aug 22, 2022 1.640 1.640 1.520 1.580 565,430 -0.08(-4.82%)
Aug 19, 2022 1.700 1.780 1.650 1.660 642,346 -0.07(-4.05%)
Aug 18, 2022 1.810 1.810 1.710 1.730 258,460 -0.06(-3.35%)
Aug 17, 2022 1.750 1.820 1.690 1.790 1,074,275 +0.02(+1.13%)
Aug 16, 2022 1.710 1.830 1.700 1.770 539,746 +0.03(+1.72%)
Aug 15, 2022 1.750 1.780 1.700 1.740 127,943 -0.03(-1.69%)
Aug 12, 2022 1.770 1.810 1.730 1.770 343,980 +0.00(+0.00%)
Aug 11, 2022 1.690 1.790 1.680 1.770 281,637 +0.08(+4.73%)
Aug 10, 2022 1.650 1.730 1.650 1.690 67,539 +0.01(+0.60%)
Aug 09, 2022 1.750 1.750 1.650 1.680 177,828 -0.05(-2.89%)
Aug 08, 2022 1.700 1.850 1.681 1.730 704,087 +0.03(+1.76%)
Aug 05, 2022 1.710 1.760 1.670 1.700 162,351 -0.05(-2.86%)
Aug 04, 2022 1.690 1.781 1.650 1.750 297,026 +0.09(+5.42%)
Aug 03, 2022 1.700 1.700 1.591 1.660 188,517 +0.01(+0.61%)
Aug 02, 2022 1.580 1.770 1.550 1.650 867,709 +0.07(+4.43%)
Aug 01, 2022 1.600 1.600 1.560 1.580 159,887 -0.03(-2.17%)
Jul 29, 2022 1.690 1.690 1.600 1.615 595,867 -0.10(-6.10%)
Jul 28, 2022 1.750 1.820 1.650 1.720 413,504 +0.02(+1.18%)
Jul 27, 2022 1.770 1.780 1.680 1.700 127,270 -0.07(-3.95%)
Jul 26, 2022 1.720 1.800 1.670 1.770 133,765 +0.06(+3.51%)
Jul 25, 2022 1.680 1.720 1.660 1.710 152,165 +0.03(+1.79%)
Jul 22, 2022 1.700 1.729 1.660 1.680 91,934 +0.00(+0.00%)
Jul 21, 2022 1.690 1.720 1.660 1.680 120,257 -0.01(-0.59%)
Jul 20, 2022 1.710 1.730 1.660 1.690 111,241 +0.01(+0.60%)
Jul 19, 2022 1.640 1.720 1.640 1.680 153,621 +0.01(+0.60%)
Jul 18, 2022 1.680 1.770 1.660 1.670 186,031 -0.03(-1.76%)
Jul 15, 2022 1.680 1.740 1.650 1.700 254,420 +0.03(+1.80%)
Jul 14, 2022 1.770 1.785 1.645 1.670 828,060 -0.13(-7.22%)
Jul 13, 2022 1.610 1.900 1.610 1.800 1,462,977 +0.16(+9.76%)
Jul 12, 2022 1.630 1.690 1.630 1.640 495,560 +0.01(+0.61%)
Jul 11, 2022 1.810 1.840 1.620 1.630 359,090 -0.18(-9.94%)
Jul 08, 2022 1.790 1.850 1.718 1.810 263,570 +0.02(+1.12%)
Jul 07, 2022 1.680 1.840 1.680 1.790 267,419 +0.15(+9.15%)
Jul 06, 2022 1.740 1.760 1.620 1.640 233,691 -0.10(-5.75%)
Jul 05, 2022 1.790 1.792 1.720 1.740 131,474 -0.05(-2.79%)
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.