Dogness Corp Cl A (NQ: DOGZ )

3.960 -0.070 (-1.74%)
Streaming Delayed Price Updated: 2:18 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.500 4.050 3.440 4.050 17,125 +0.60(+17.39%)
Jan 30, 2019 3.670 3.814 3.450 3.450 19,624 -0.23(-6.25%)
Jan 29, 2019 3.740 3.860 3.680 3.680 14,885 -0.02(-0.54%)
Jan 28, 2019 3.800 3.900 3.700 3.700 30,836 -0.12(-3.14%)
Jan 25, 2019 3.840 3.850 3.770 3.820 20,200 +0.02(+0.53%)
Jan 24, 2019 3.950 3.950 3.754 3.800 16,441 -0.05(-1.30%)
Jan 23, 2019 4.050 4.060 3.850 3.850 42,291 -0.23(-5.64%)
Jan 22, 2019 3.950 4.080 3.950 4.080 52,463 +0.15(+3.82%)
Jan 18, 2019 3.850 4.140 3.850 3.930 101,000 +0.03(+0.77%)
Jan 17, 2019 3.810 3.900 3.810 3.900 59,902 +0.10(+2.63%)
Jan 16, 2019 3.500 3.800 3.500 3.800 68,408 +0.39(+11.44%)
Jan 15, 2019 3.740 3.740 3.410 3.410 70,073 -0.35(-9.31%)
Jan 14, 2019 3.799 3.799 3.760 3.760 1,794 -0.12(-3.09%)
Jan 11, 2019 3.950 3.960 3.820 3.880 13,900 -0.05(-1.27%)
Jan 10, 2019 3.950 4.000 3.903 3.930 28,191 +0.03(+0.77%)
Jan 09, 2019 3.950 4.000 3.900 3.900 72,444 -0.05(-1.15%)
Jan 08, 2019 3.800 4.000 3.732 3.945 84,937 +0.19(+4.93%)
Jan 07, 2019 3.810 3.810 3.760 3.760 43,485 +0.06(+1.62%)
Jan 04, 2019 3.800 3.950 3.700 3.700 56,000 -0.03(-0.81%)
Jan 03, 2019 3.720 3.860 3.620 3.730 43,607 -0.05(-1.32%)
Jan 02, 2019 3.892 3.950 3.774 3.780 43,169 -0.12(-3.08%)
Dec 31, 2018 3.880 3.910 3.740 3.900 48,900 +0.14(+3.72%)
Dec 28, 2018 3.830 3.830 3.730 3.760 27,700 -0.09(-2.34%)
Dec 27, 2018 3.770 3.900 3.770 3.850 30,878 +0.05(+1.40%)
Dec 26, 2018 3.840 3.940 3.780 3.797 35,571 -0.02(-0.60%)
Dec 24, 2018 3.900 3.950 3.790 3.820 19,800 -0.08(-2.05%)
Dec 21, 2018 3.950 4.000 3.860 3.900 36,100 +0.04(+1.04%)
Dec 20, 2018 3.970 4.080 3.850 3.860 38,642 -0.12(-3.03%)
Dec 19, 2018 4.100 4.150 3.780 3.981 67,428 +0.05(+1.27%)
Dec 18, 2018 3.882 4.011 3.807 3.931 48,851 +0.10(+2.63%)
Dec 17, 2018 3.880 3.990 3.650 3.830 47,129 -0.15(-3.77%)
Dec 14, 2018 3.730 3.980 3.570 3.980 28,700 +0.30(+8.15%)
Dec 13, 2018 4.000 4.100 3.680 3.680 35,107 -0.32(-8.00%)
Dec 12, 2018 3.630 4.249 3.630 4.000 29,815 +0.42(+11.73%)
Dec 11, 2018 3.510 3.680 3.450 3.580 57,270 +0.08(+2.29%)
Dec 10, 2018 3.470 3.580 3.338 3.500 38,112 +0.01(+0.29%)
Dec 07, 2018 3.540 3.560 3.480 3.490 32,800 -0.05(-1.41%)
Dec 06, 2018 3.400 3.540 3.290 3.540 67,481 +0.06(+1.72%)
Dec 04, 2018 3.560 3.660 3.480 3.480 67,200 -0.02(-0.57%)
Dec 03, 2018 3.150 3.600 3.150 3.500 66,764 +0.03(+0.86%)
Nov 30, 2018 3.480 3.480 3.330 3.470 32,000 +0.05(+1.31%)
Nov 29, 2018 3.380 3.490 3.300 3.425 50,320 +0.07(+2.13%)
Nov 28, 2018 3.200 3.370 3.091 3.354 62,057 +0.16(+4.93%)
Nov 27, 2018 3.200 3.200 3.170 3.196 40,409 +0.03(+0.80%)
Nov 26, 2018 3.090 3.190 3.060 3.171 62,036 +0.10(+3.28%)
Nov 23, 2018 3.020 3.090 2.980 3.070 40,600 +0.14(+4.78%)
Nov 21, 2018 2.930 2.930 2.930 0 +0.33(+12.69%)
Nov 20, 2018 2.100 2.820 2.100 2.600 81,051 +0.60(+30.00%)
Nov 19, 2018 2.000 2.050 2.000 2.000 700 +0.03(+1.52%)
Nov 16, 2018 2.100 2.100 1.970 1.970 300 -0.07(-3.43%)
Nov 15, 2018 2.052 2.170 1.956 2.040 2,348 +0.00(+0.02%)
Nov 14, 2018 2.020 2.170 2.020 2.040 2,320 +0.02(+0.97%)
Nov 13, 2018 2.190 2.190 2.020 2.020 735 +0.01(+0.50%)
Nov 12, 2018 2.010 2.033 2.010 2.010 3,470 -0.06(-2.90%)
Nov 09, 2018 2.200 2.200 2.030 2.070 2,900 +0.03(+1.47%)
Nov 08, 2018 2.110 2.110 2.040 2.040 2,560 +0.02(+0.99%)
Nov 07, 2018 2.070 2.070 1.960 2.020 4,934 -0.13(-6.05%)
Nov 06, 2018 2.130 2.150 2.116 2.150 493 +0.09(+4.37%)
Nov 05, 2018 2.200 2.200 2.060 2.060 2,605 +0.01(+0.49%)
Nov 02, 2018 2.160 2.160 2.050 2.050 400 -0.16(-7.24%)
Nov 01, 2018 2.010 2.300 2.010 2.210 2,629 +0.09(+4.25%)
Oct 31, 2018 2.120 2.120 2.120 2.120 107 +0.02(+0.95%)
Oct 30, 2018 2.300 2.300 2.100 2.100 1,912 +0.06(+2.94%)
Oct 29, 2018 2.150 2.150 2.040 2.040 501 -0.08(-3.77%)
Oct 26, 2018 2.280 2.280 2.120 2.120 200 +0.02(+0.95%)
Oct 25, 2018 2.170 2.300 2.100 2.100 993 +0.03(+1.45%)
Oct 24, 2018 2.270 2.270 2.070 2.070 223 -0.18(-8.00%)
Oct 23, 2018 2.250 2.250 2.245 2.250 4,126 -0.05(-2.18%)
Oct 22, 2018 2.350 2.350 2.300 2.300 859 +0.00(+0.00%)
Oct 19, 2018 2.180 2.390 2.180 2.300 7,400 -0.06(-2.54%)
Oct 18, 2018 2.438 2.438 2.337 2.360 5,487 +0.02(+0.79%)
Oct 17, 2018 2.320 2.342 2.320 2.342 631 -0.10(-4.03%)
Oct 16, 2018 2.500 2.517 2.440 2.440 9,416 +0.00(+0.07%)
Oct 15, 2018 2.320 2.438 2.300 2.438 8,226 +0.18(+7.89%)
Oct 12, 2018 2.130 2.355 2.130 2.260 14,600 +0.18(+8.65%)
Oct 11, 2018 2.000 2.080 2.000 2.080 2,865 +0.04(+1.96%)
Oct 10, 2018 2.200 2.200 2.000 2.040 4,180 +0.01(+0.48%)
Oct 09, 2018 1.814 2.300 1.814 2.030 15,416 +0.24(+13.35%)
Oct 08, 2018 2.300 2.300 1.770 1.791 72,866 -0.51(-22.13%)
Oct 05, 2018 2.300 2.300 2.300 2.300 3,300 -0.01(-0.43%)
Oct 04, 2018 2.550 2.550 2.310 2.310 2,092 -0.24(-9.41%)
Oct 03, 2018 2.550 2.550 2.550 2.550 132 +0.00(+0.00%)
Oct 02, 2018 2.690 2.690 2.550 2.550 500 +0.00(+0.00%)
Oct 01, 2018 2.576 2.648 2.550 2.550 1,905 +0.05(+2.00%)
Sep 28, 2018 2.350 2.600 2.350 2.500 4,200 +0.22(+9.65%)
Sep 27, 2018 2.500 2.500 2.280 2.280 17,199 +0.00(+0.00%)
Sep 26, 2018 2.260 2.500 2.260 2.280 16,328 +0.02(+0.88%)
Sep 25, 2018 2.244 2.400 2.244 2.260 1,546 -0.01(-0.44%)
Sep 24, 2018 2.520 2.540 2.270 2.270 1,596 -0.28(-10.98%)
Sep 21, 2018 2.800 2.800 2.550 2.550 3,700 -0.27(-9.57%)
Sep 20, 2018 2.870 2.870 2.760 2.820 3,156 +0.05(+1.81%)
Sep 19, 2018 2.771 2.771 2.770 2.770 550 +0.12(+4.53%)
Sep 18, 2018 2.850 2.850 2.650 2.650 7,886 -0.13(-4.68%)
Sep 17, 2018 2.966 2.966 2.675 2.780 45,497 -0.20(-6.71%)
Sep 14, 2018 2.980 2.980 2.980 2.980 300 +0.16(+5.67%)
Sep 13, 2018 2.800 2.830 2.800 2.820 3,184 +0.04(+1.44%)
Sep 12, 2018 2.950 2.950 2.780 2.780 11,239 -0.20(-6.80%)
Sep 11, 2018 2.983 2.983 2.983 2.983 457 +0.16(+5.77%)
Sep 10, 2018 2.800 2.820 2.800 2.820 572 -0.03(-1.05%)
Sep 07, 2018 2.850 2.880 2.850 2.850 900 +0.09(+3.39%)
Sep 06, 2018 2.740 2.756 2.740 2.756 729 +0.01(+0.24%)
Sep 05, 2018 2.900 2.900 2.750 2.750 8,021 -0.05(-1.79%)
Sep 04, 2018 2.800 2.800 2.800 2.800 233 -0.18(-5.99%)
Aug 31, 2018 2.978 2.978 2.978 0 +0.23(+8.30%)
Aug 30, 2018 2.856 2.856 2.750 2.750 2,978 -0.14(-4.84%)
Aug 29, 2018 3.000 3.000 2.890 2.890 1,344 +0.01(+0.35%)
Aug 28, 2018 2.940 3.000 2.880 2.880 1,614 +0.03(+1.05%)
Aug 27, 2018 3.103 3.106 2.817 2.850 8,530 -0.02(-0.70%)
Aug 24, 2018 2.850 2.990 2.850 2.870 20,600 -0.08(-2.71%)
Aug 23, 2018 2.780 2.950 2.780 2.950 2,025 +0.06(+2.08%)
Aug 22, 2018 3.260 3.260 2.880 2.890 1,544 -0.01(-0.34%)
Aug 21, 2018 3.000 3.000 2.710 2.900 3,106 +0.10(+3.57%)
Aug 20, 2018 2.890 2.890 2.750 2.800 6,919 -0.19(-6.35%)
Aug 17, 2018 2.720 3.090 2.720 2.990 9,000 +0.28(+10.33%)
Aug 16, 2018 2.870 3.080 2.710 2.710 8,927 -0.27(-9.06%)
Aug 15, 2018 2.853 2.980 2.853 2.980 7,688 +0.09(+3.11%)
Aug 14, 2018 2.990 3.363 2.840 2.890 16,808 -0.03(-1.03%)
Aug 13, 2018 2.910 2.950 2.700 2.920 12,411 +0.01(+0.34%)
Aug 10, 2018 2.910 2.910 2.910 2.910 800 -0.05(-1.69%)
Aug 09, 2018 2.960 2.960 2.960 68 +0.00(+0.00%)
Aug 08, 2018 3.000 3.000 2.950 2.960 1,891 -0.08(-2.63%)
Aug 07, 2018 3.156 3.174 3.040 3.040 10,926 +0.06(+2.01%)
Aug 06, 2018 2.980 3.050 2.910 2.980 9,271 +0.03(+1.02%)
Aug 03, 2018 3.120 3.120 2.950 2.950 8,100 +0.01(+0.34%)
Aug 02, 2018 2.960 3.150 2.910 2.940 8,808 -0.07(-2.33%)
Aug 01, 2018 3.070 3.250 2.934 3.010 12,246 +0.10(+3.43%)
Jul 31, 2018 2.920 3.234 2.910 2.910 25,843 -0.17(-5.52%)
Jul 30, 2018 2.950 3.080 2.822 3.080 10,021 +0.22(+7.69%)
Jul 27, 2018 3.040 3.040 2.800 2.860 15,100 -0.16(-5.30%)
Jul 26, 2018 3.097 3.097 3.020 3.020 2,200 -0.04(-1.31%)
Jul 25, 2018 2.880 3.100 2.848 3.060 28,785 +0.04(+1.32%)
Jul 24, 2018 3.450 3.490 3.020 3.020 43,438 -0.42(-12.21%)
Jul 23, 2018 3.670 3.670 3.350 3.440 25,489 -0.11(-3.10%)
Jul 20, 2018 3.250 3.587 3.232 3.550 67,529 +0.30(+9.23%)
Jul 19, 2018 2.944 3.269 2.900 3.250 43,150 +0.42(+14.84%)
Jul 18, 2018 2.680 3.011 2.630 2.830 36,901 +0.16(+6.03%)
Jul 17, 2018 3.090 3.090 2.500 2.669 49,374 -0.43(-13.90%)
Jul 16, 2018 3.120 3.250 3.050 3.100 19,527 -0.05(-1.52%)
Jul 13, 2018 3.210 3.210 3.148 3.148 6,401 -0.18(-5.47%)
Jul 12, 2018 3.400 3.417 3.150 3.330 11,306 -0.07(-2.06%)
Jul 11, 2018 3.820 3.820 3.220 3.400 41,553 -0.41(-10.76%)
Jul 10, 2018 4.060 4.060 3.670 3.810 49,453 -0.35(-8.43%)
Jul 09, 2018 4.170 4.190 4.000 4.161 17,114 -0.15(-3.59%)
Jul 06, 2018 4.320 4.440 4.110 4.316 43,053 -0.08(-1.92%)
Jul 05, 2018 4.320 4.445 4.201 4.400 24,083 +0.20(+4.86%)
Jul 03, 2018 4.196 4.196 4.196 0 +0.02(+0.44%)
Jul 02, 2018 4.180 4.180 4.170 4.178 4,075 +0.13(+3.15%)
Jun 29, 2018 4.200 4.200 4.030 4.050 6,239 +0.00(+0.00%)
Jun 28, 2018 4.390 4.390 4.011 4.050 7,631 +0.05(+1.35%)
Jun 27, 2018 4.180 4.400 3.981 3.996 21,995 -0.12(-3.01%)
Jun 26, 2018 4.100 4.320 4.050 4.120 21,348 -0.10(-2.37%)
Jun 25, 2018 4.040 4.380 4.040 4.220 24,886 +0.18(+4.38%)
Jun 22, 2018 4.050 4.050 3.980 4.043 9,873 -0.04(-1.08%)
Jun 21, 2018 4.100 4.120 3.995 4.087 16,708 -0.00(-0.07%)
Jun 20, 2018 4.120 4.440 4.090 4.090 1,552 -0.03(-0.74%)
Jun 19, 2018 4.650 4.650 3.980 4.120 3,952 -0.34(-7.66%)
Jun 18, 2018 4.560 4.560 4.280 4.462 11,253 +0.20(+4.75%)
Jun 15, 2018 4.100 3.932 4.260 8,866 +0.16(+3.90%)
Jun 14, 2018 3.909 4.520 3.909 4.100 3,014 -0.30(-6.82%)
Jun 13, 2018 4.390 4.400 4.280 4.400 2,726 -0.01(-0.23%)
Jun 12, 2018 4.690 4.700 4.331 4.410 14,534 -0.39(-8.11%)
Jun 11, 2018 4.800 4.880 4.750 4.799 24,309 +0.06(+1.19%)
Jun 08, 2018 4.850 4.850 4.600 4.743 7,917 -0.16(-3.21%)
Jun 07, 2018 4.900 4.920 4.660 4.900 24,602 +0.30(+6.52%)
Jun 06, 2018 4.920 4.920 4.446 4.600 3,378 -0.32(-6.50%)
Jun 05, 2018 4.320 4.950 4.320 4.920 82,427 +0.40(+8.85%)
Jun 04, 2018 4.710 4.753 4.520 4.520 50,059 -0.20(-4.24%)
Jun 01, 2018 4.750 4.750 4.720 4.720 400 -0.06(-1.26%)
May 31, 2018 4.800 4.800 4.321 4.780 32,868 +0.29(+6.53%)
May 30, 2018 4.270 4.620 4.200 4.487 116,323 +0.13(+2.91%)
May 29, 2018 4.220 4.500 4.210 4.360 81,754 +0.15(+3.56%)
May 25, 2018 4.210 4.210 4.210 0 +0.20(+4.99%)
May 24, 2018 4.065 4.120 4.000 4.010 4,155 -0.16(-3.84%)
May 23, 2018 3.980 4.290 3.980 4.170 66,006 +0.17(+4.25%)
May 22, 2018 3.789 4.000 3.755 4.000 12,518 +0.22(+5.78%)
May 21, 2018 3.735 3.800 3.735 3.782 9,254 -0.01(-0.22%)
May 18, 2018 3.672 3.790 3.672 3.790 300 +0.11(+2.99%)
May 17, 2018 3.680 3.680 3.635 3.680 4,048 -0.00(-0.02%)
May 16, 2018 3.700 3.700 3.681 3.681 527 -0.22(-5.58%)
May 11, 2018 3.898 3.898 3.898 30 +0.18(+4.79%)
May 10, 2018 3.752 3.752 3.720 3.720 2,583 -0.09(-2.36%)
May 09, 2018 3.760 3.890 3.760 3.810 2,804 +0.03(+0.79%)
May 08, 2018 3.770 3.790 3.770 3.780 1,202 -0.02(-0.53%)
May 07, 2018 3.800 3.800 3.800 3.800 352 +0.21(+5.85%)
May 04, 2018 3.590 3.590 3.590 3.590 188 -0.31(-7.84%)
May 02, 2018 3.895 3.895 3.895 103 +0.13(+3.32%)
May 01, 2018 3.770 3.924 3.770 3.770 797 -0.03(-0.79%)
Apr 30, 2018 3.800 3.800 3.800 3.800 355 -0.02(-0.52%)
Apr 27, 2018 3.820 3.820 3.820 3.820 181 -0.08(-2.08%)
Apr 26, 2018 3.850 3.901 3.850 3.901 266 -0.10(-2.48%)
Apr 25, 2018 3.700 4.000 3.700 4.000 5,743 +0.24(+6.38%)
Apr 24, 2018 3.980 4.090 3.760 3.760 5,884 -0.33(-8.07%)
Apr 23, 2018 3.980 4.090 3.980 4.090 1,975 -0.06(-1.42%)
Apr 20, 2018 3.810 4.149 3.810 4.149 6,005 +0.35(+9.18%)
Apr 19, 2018 3.840 3.840 3.600 3.800 3,815 -0.10(-2.57%)
Apr 18, 2018 3.780 4.001 3.780 3.900 12,206 +0.02(+0.52%)
Apr 17, 2018 4.250 4.250 3.698 3.880 6,648 -0.32(-7.62%)
Apr 16, 2018 4.200 4.200 4.200 4.200 353 -0.01(-0.31%)
Apr 13, 2018 3.770 4.217 3.770 4.213 38,028 +0.43(+11.46%)
Apr 11, 2018 3.780 3.780 3.780 4 -0.00(-0.00%)
Apr 09, 2018 3.780 3.780 3.780 612 -0.17(-4.30%)
Apr 05, 2018 3.950 3.950 3.950 20 +0.00(+0.00%)
Apr 04, 2018 3.899 3.950 3.899 3.950 2,414 +0.13(+3.36%)
Apr 03, 2018 3.630 3.900 3.600 3.822 26,445 -0.10(-2.51%)
Apr 02, 2018 4.000 4.180 3.900 3.920 27,907 -0.15(-3.69%)
Mar 29, 2018 4.070 4.070 4.070 0 +0.14(+3.48%)
Mar 28, 2018 3.985 3.985 3.933 3.933 1,083 -0.02(-0.49%)
Mar 27, 2018 3.880 3.970 3.870 3.953 4,607 +0.14(+3.60%)
Mar 26, 2018 3.920 3.920 3.815 3.815 1,410 -0.08(-2.05%)
Mar 23, 2018 3.930 3.930 3.888 3.895 945 +0.07(+1.96%)
Mar 22, 2018 3.790 3.919 3.790 3.820 1,827 +0.04(+1.06%)
Mar 21, 2018 3.570 4.100 3.570 3.780 26,220 +0.23(+6.45%)
Mar 20, 2018 4.050 4.150 3.551 3.551 48,311 -0.69(-16.25%)
Mar 19, 2018 4.240 4.240 4.240 4.240 1,200 -0.09(-2.08%)
Mar 16, 2018 4.499 4.499 4.330 4.330 5,323 -0.13(-2.91%)
Mar 15, 2018 4.500 4.550 4.300 4.460 5,175 +0.21(+4.94%)
Mar 14, 2018 4.251 4.400 4.250 4.250 5,040 +0.00(+0.00%)
Mar 13, 2018 4.355 4.355 4.250 4.250 1,745 +0.07(+1.67%)
Mar 12, 2018 4.500 4.500 4.020 4.180 2,227 -0.25(-5.64%)
Mar 09, 2018 4.300 4.430 4.300 4.430 3,200 +0.03(+0.68%)
Mar 07, 2018 4.400 4.400 4.400 9 +0.28(+6.75%)
Mar 06, 2018 4.400 4.400 4.122 4.122 1,116 -0.28(-6.33%)
Mar 05, 2018 4.400 4.400 4.400 4.400 111 -0.01(-0.23%)
Mar 02, 2018 4.440 4.440 4.400 4.410 3,281 -0.04(-0.90%)
Mar 01, 2018 4.490 4.500 4.410 4.450 3,387 +0.39(+9.60%)
Feb 28, 2018 4.500 4.560 3.940 4.060 6,554 -0.08(-1.93%)
Feb 27, 2018 4.560 4.560 4.140 4.140 3,299 -0.44(-9.61%)
Feb 26, 2018 4.610 4.610 4.580 4.580 10,027 -0.07(-1.51%)
Feb 23, 2018 4.810 4.810 4.622 4.650 318 +0.20(+4.49%)
Feb 22, 2018 4.790 4.790 4.450 4.450 4,150 -0.30(-6.31%)
Feb 21, 2018 4.750 4.750 4.421 4.750 3,124 -0.05(-1.04%)
Feb 20, 2018 4.810 4.810 4.790 4.800 8,059 +0.02(+0.52%)
Feb 16, 2018 4.775 4.775 4.775 0 -0.00(-0.09%)
Feb 15, 2018 4.200 4.779 4.200 4.779 16,423 +0.71(+17.43%)
Feb 14, 2018 3.880 4.080 3.880 4.070 11,331 +0.26(+6.82%)
Feb 13, 2018 3.890 3.890 3.810 3.810 4,890 +0.03(+0.79%)
Feb 12, 2018 3.890 3.890 3.780 3.780 2,036 +0.08(+2.16%)
Feb 09, 2018 3.990 3.990 3.700 3.700 11,379 -0.06(-1.60%)
Feb 08, 2018 3.760 3.760 3.760 3.760 201 +0.01(+0.27%)
Feb 07, 2018 3.990 3.999 3.710 3.750 10,096 -0.05(-1.32%)
Feb 06, 2018 3.900 4.049 3.800 3.800 22,656 -0.13(-3.39%)
Feb 05, 2018 4.010 3.900 3.933 29,360 -0.08(-1.92%)
Feb 02, 2018 4.200 4.300 4.000 4.010 27,067 -0.19(-4.52%)
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.