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

Dogness Corp Cl A (NQ: DOGZ )

6.110 +0.280 (+4.80%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 2, 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 (%)
Jun 30, 2023 0.7520 0.7521 0.7300 0.7300 37,779 -0.02(-2.93%)
Jun 29, 2023 0.7600 0.7816 0.7400 0.7520 271,968 -0.03(-3.59%)
Jun 28, 2023 0.7700 0.7900 0.7700 0.7800 18,784 +0.01(+0.97%)
Jun 27, 2023 0.7400 0.7980 0.7400 0.7725 19,476 -0.00(-0.06%)
Jun 26, 2023 0.7700 0.8115 0.7700 0.7730 2,767 -0.03(-3.13%)
Jun 23, 2023 0.7500 0.8086 0.7500 0.7980 6,501 +0.02(+2.64%)
Jun 22, 2023 0.8085 0.8100 0.7603 0.7775 10,329 +0.01(+0.97%)
Jun 21, 2023 0.7500 0.8199 0.7500 0.7700 9,935 -0.02(-2.53%)
Jun 20, 2023 0.8300 0.8300 0.7730 0.7900 9,281 -0.04(-4.82%)
Jun 16, 2023 0.8100 0.8525 0.8100 0.8300 20,309 -0.01(-1.37%)
Jun 15, 2023 0.8200 0.8500 0.7540 0.8415 122,338 +0.06(+7.88%)
Jun 14, 2023 0.7900 0.7900 0.7663 0.7800 8,011 -0.01(-1.27%)
Jun 13, 2023 0.8000 0.8000 0.7600 0.7900 14,523 +0.00(+0.00%)
Jun 12, 2023 0.7500 0.7900 0.7501 0.7900 16,844 +0.03(+3.95%)
Jun 09, 2023 0.7600 0.8000 0.7500 0.7600 50,728 -0.01(-1.88%)
Jun 08, 2023 0.7500 0.7877 0.7401 0.7746 31,379 +0.02(+3.27%)
Jun 07, 2023 0.7010 0.7695 0.7010 0.7501 20,285 +0.02(+3.19%)
Jun 06, 2023 0.7001 0.7290 0.7001 0.7269 18,651 +0.03(+3.83%)
Jun 05, 2023 0.7000 0.7007 0.6901 0.7001 45,263 -0.02(-2.76%)
Jun 02, 2023 0.7200 0.7200 0.7028 0.7200 9,112 -0.01(-1.34%)
Jun 01, 2023 0.7695 0.7695 0.7000 0.7298 26,933 +0.01(+2.08%)
May 31, 2023 0.7100 0.7160 0.7020 0.7149 25,003 -0.00(-0.01%)
May 30, 2023 0.7000 0.7162 0.7000 0.7150 73,382 -0.05(-6.29%)
May 26, 2023 0.7600 0.8299 0.7300 0.7630 22,107 +0.02(+3.11%)
May 25, 2023 0.7500 0.7500 0.7299 0.7400 43,332 -0.03(-3.37%)
May 24, 2023 0.7837 0.7837 0.7202 0.7658 141,065 -0.05(-5.92%)
May 23, 2023 0.8000 0.8200 0.7800 0.8140 36,160 -0.01(-1.33%)
May 22, 2023 0.8300 0.8400 0.8100 0.8250 38,399 -0.02(-1.79%)
May 19, 2023 0.8500 0.8500 0.8313 0.8400 39,413 -0.01(-1.18%)
May 18, 2023 0.8600 0.8950 0.8300 0.8500 47,787 +0.00(+0.00%)
May 17, 2023 0.8900 0.8900 0.8500 0.8500 7,880 -0.04(-4.78%)
May 16, 2023 0.8800 0.9200 0.8800 0.8927 47,061 +0.02(+2.61%)
May 15, 2023 0.9299 0.9299 0.8500 0.8700 125,976 -0.05(-5.43%)
May 12, 2023 0.9300 0.9490 0.8900 0.9200 2,914,344 -0.01(-1.08%)
May 11, 2023 0.8500 0.9790 0.8500 0.9300 154,681 +0.03(+3.38%)
May 10, 2023 0.9312 0.9500 0.8790 0.8996 73,491 -0.05(-5.33%)
May 09, 2023 0.8924 0.9650 0.8900 0.9502 125,856 +0.03(+3.28%)
May 08, 2023 0.9800 0.9900 0.8800 0.9200 273,715 -0.08(-8.00%)
May 05, 2023 1.000 1.180 0.9410 1.000 2,014,090 +0.16(+19.05%)
May 04, 2023 0.8600 0.9400 0.8020 0.8400 134,081 -0.05(-5.62%)
May 03, 2023 0.9300 0.9500 0.8900 0.8900 56,264 -0.04(-4.30%)
May 02, 2023 0.9500 0.9500 0.8500 0.9300 140,512 -0.03(-3.14%)
May 01, 2023 0.8730 1.020 0.8400 0.9601 2,561,364 +0.06(+6.68%)
Apr 28, 2023 0.7700 0.9016 0.7700 0.9000 255,191 +0.15(+19.98%)
Apr 27, 2023 0.7900 0.8429 0.7501 0.7501 13,865 -0.09(-11.02%)
Apr 26, 2023 0.8500 0.9000 0.7600 0.8430 40,944 -0.04(-4.20%)
Apr 25, 2023 0.9399 0.9446 0.8650 0.8800 6,987 -0.01(-1.12%)
Apr 24, 2023 0.8300 1.000 0.8300 0.8900 178,131 +0.01(+1.27%)
Apr 21, 2023 0.8260 0.8880 0.8001 0.8788 41,349 +0.06(+7.17%)
Apr 20, 2023 0.7900 0.8400 0.7257 0.8200 64,807 +0.04(+4.63%)
Apr 19, 2023 0.6901 0.8400 0.6900 0.7837 112,012 +0.09(+13.58%)
Apr 18, 2023 0.6584 0.6931 0.6400 0.6900 66,620 +0.03(+4.55%)
Apr 17, 2023 0.6500 0.7000 0.6300 0.6600 66,121 +0.01(+1.26%)
Apr 14, 2023 0.6577 0.6577 0.6511 0.6518 15,879 -0.01(-1.17%)
Apr 13, 2023 0.7095 0.7095 0.6511 0.6595 35,794 -0.00(-0.53%)
Apr 12, 2023 0.6500 0.7000 0.6500 0.6630 19,996 +0.00(+0.30%)
Apr 11, 2023 0.6781 0.7199 0.6600 0.6610 42,504 -0.02(-2.39%)
Apr 10, 2023 0.6510 0.7300 0.6510 0.6772 17,655 -0.04(-5.81%)
Apr 06, 2023 0.6800 0.7190 0.6601 0.7190 65,980 +0.03(+4.20%)
Apr 05, 2023 0.7500 0.7700 0.6398 0.6900 130,052 -0.05(-6.76%)
Apr 04, 2023 0.7400 0.7500 0.7307 0.7400 23,353 -0.01(-1.46%)
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.