Dogness Corp Cl A (NQ: DOGZ )

5.180 USD -0.070 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.