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 (%)
Jul 31, 2023 0.6825 0.6850 0.6500 0.6511 70,351 +0.00(+0.17%)
Jul 28, 2023 0.6800 0.6922 0.6500 0.6500 98,202 -0.01(-1.52%)
Jul 27, 2023 0.6700 0.6818 0.6600 0.6600 65,704 -0.00(-0.30%)
Jul 26, 2023 0.7040 0.7530 0.6610 0.6620 107,562 -0.03(-3.92%)
Jul 25, 2023 0.7213 0.7309 0.6600 0.6890 140,848 -0.03(-4.12%)
Jul 24, 2023 0.7400 0.7880 0.7100 0.7186 10,562 -0.01(-1.70%)
Jul 21, 2023 0.7634 0.7720 0.7250 0.7310 34,189 -0.04(-4.97%)
Jul 20, 2023 0.7520 0.8000 0.7500 0.7692 41,295 -0.02(-2.14%)
Jul 19, 2023 0.7505 0.8100 0.7505 0.7860 46,492 +0.01(+1.42%)
Jul 18, 2023 0.7663 0.7900 0.7560 0.7750 34,692 -0.02(-1.90%)
Jul 17, 2023 0.8000 0.8110 0.7650 0.7900 71,353 -0.02(-3.04%)
Jul 14, 2023 0.6800 0.8800 0.6800 0.8148 366,783 +0.12(+16.82%)
Jul 13, 2023 0.7190 0.7300 0.6670 0.6975 97,316 +0.01(+1.20%)
Jul 12, 2023 0.7019 0.7299 0.6823 0.6892 75,116 +0.01(+1.35%)
Jul 11, 2023 0.7120 0.7146 0.6622 0.6800 47,644 -0.03(-3.91%)
Jul 10, 2023 0.7665 0.7665 0.6800 0.7077 166,547 -0.02(-3.05%)
Jul 07, 2023 0.7200 0.7560 0.7030 0.7300 31,104 +0.01(+0.88%)
Jul 06, 2023 0.7200 0.7239 0.7101 0.7236 7,194 +0.00(+0.50%)
Jul 05, 2023 0.7200 0.7678 0.7020 0.7200 111,586 -0.03(-4.01%)
Jul 03, 2023 0.7425 0.7700 0.7350 0.7501 8,881 +0.02(+2.75%)
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%)
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.