Dogness Corp Cl A (NQ: DOGZ )

1.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 4.700 4.790 4.270 4.280 617,082 -0.48(-10.08%)
Nov 29, 2021 4.900 4.950 4.700 4.760 305,438 -0.14(-2.86%)
Nov 26, 2021 4.850 5.020 4.800 4.900 252,812 -0.15(-2.97%)
Nov 24, 2021 5.710 5.710 5.020 5.050 728,694 -0.51(-9.17%)
Nov 23, 2021 5.150 5.599 5.090 5.560 1,100,822 +0.40(+7.75%)
Nov 22, 2021 5.020 5.179 4.800 5.160 1,231,353 +0.15(+2.99%)
Nov 19, 2021 4.550 5.250 4.500 5.010 2,870,615 +0.51(+11.33%)
Nov 18, 2021 3.820 4.600 3.820 4.500 2,059,016 +0.59(+15.09%)
Nov 17, 2021 3.300 4.130 3.210 3.910 4,219,824 +0.59(+17.77%)
Nov 16, 2021 3.730 3.830 3.300 3.320 1,382,643 -0.59(-15.09%)
Nov 15, 2021 4.080 4.100 3.910 3.910 457,186 -0.29(-6.90%)
Nov 12, 2021 4.150 4.280 4.140 4.200 221,810 +0.08(+1.94%)
Nov 11, 2021 4.000 4.186 4.000 4.120 261,951 -0.01(-0.24%)
Nov 10, 2021 4.120 4.130 531,953 -0.06(-1.43%)
Nov 09, 2021 4.260 4.510 4.130 4.190 2,961,130 -0.17(-3.90%)
Nov 08, 2021 4.230 4.980 4.150 4.360 4,571,223 -0.14(-3.11%)
Nov 05, 2021 4.530 4.700 4.000 4.500 6,175,086 -0.02(-0.44%)
Nov 04, 2021 4.180 4.770 4.132 4.520 3,982,775 +0.35(+8.39%)
Nov 03, 2021 4.230 4.450 4.140 4.170 2,154,574 -0.08(-1.88%)
Nov 02, 2021 4.080 4.340 4.005 4.250 712,887 +0.18(+4.42%)
Nov 01, 2021 3.850 4.150 3.880 4.070 854,237 +0.19(+4.90%)
Oct 29, 2021 3.730 4.100 3.650 3.880 1,567,108 +0.08(+2.11%)
Oct 28, 2021 3.950 4.150 3.720 3.800 463,454 -0.17(-4.28%)
Oct 27, 2021 3.860 4.090 3.800 3.970 744,844 +0.08(+2.06%)
Oct 26, 2021 4.410 3.760 3.890 1,575,979 -0.58(-12.98%)
Oct 25, 2021 4.045 4.750 3.950 4.470 2,106,147 +0.47(+11.75%)
Oct 22, 2021 3.750 4.000 3.650 4.000 432,243 +0.25(+6.67%)
Oct 21, 2021 3.700 3.940 3.680 3.750 701,645 +0.08(+2.18%)
Oct 20, 2021 3.550 3.705 3.440 3.670 1,150,495 +0.14(+3.97%)
Oct 19, 2021 3.590 3.630 3.510 3.530 395,315 -0.03(-0.84%)
Oct 18, 2021 3.520 3.580 3.450 3.560 554,105 +0.12(+3.34%)
Oct 15, 2021 3.380 3.450 3.295 3.445 660,872 +0.08(+2.53%)
Oct 14, 2021 3.280 3.410 3.180 3.360 783,858 +0.13(+4.02%)
Oct 13, 2021 3.250 3.260 3.150 3.230 411,464 -0.01(-0.31%)
Oct 12, 2021 3.140 3.250 3.100 3.240 272,919 +0.14(+4.52%)
Oct 11, 2021 3.170 3.290 3.080 3.100 379,582 -0.09(-2.82%)
Oct 08, 2021 3.210 3.340 3.186 3.190 1,170,114 +0.00(+0.00%)
Oct 07, 2021 3.110 3.260 3.080 3.190 1,954,216 +0.12(+3.91%)
Oct 06, 2021 2.840 3.120 2.840 3.070 1,444,691 +0.23(+8.10%)
Oct 05, 2021 2.920 3.100 2.830 2.840 339,818 -0.14(-4.54%)
Oct 04, 2021 3.080 3.100 2.850 2.975 301,332 -0.09(-3.09%)
Oct 01, 2021 2.850 3.070 2.850 3.070 1,179,788 +0.26(+9.25%)
Sep 30, 2021 2.870 2.900 2.762 2.810 126,125 -0.05(-1.75%)
Sep 29, 2021 2.850 2.920 2.730 2.860 706,573 +0.03(+1.06%)
Sep 28, 2021 2.480 2.850 2.450 2.830 1,298,167 +0.33(+13.20%)
Sep 27, 2021 2.370 2.540 2.370 2.500 166,615 +0.13(+5.49%)
Sep 24, 2021 2.430 2.450 2.350 2.370 139,069 -0.16(-6.32%)
Sep 23, 2021 2.520 2.690 2.470 2.530 380,613 -0.01(-0.39%)
Sep 22, 2021 2.460 2.550 2.350 2.540 241,133 +0.11(+4.53%)
Sep 21, 2021 2.470 2.470 2.320 2.430 108,559 +0.07(+2.97%)
Sep 20, 2021 2.430 2.450 2.280 2.360 359,917 -0.14(-5.60%)
Sep 17, 2021 2.410 2.510 2.410 2.500 75,614 +0.06(+2.46%)
Sep 16, 2021 2.550 2.550 2.400 2.440 155,409 -0.12(-4.69%)
Sep 15, 2021 2.530 2.570 2.451 2.560 246,419 +0.00(+0.00%)
Sep 14, 2021 2.600 2.780 2.510 2.560 478,351 -0.05(-1.92%)
Sep 13, 2021 2.550 2.740 2.514 2.610 502,717 +0.06(+2.35%)
Sep 10, 2021 2.450 2.600 2.400 2.550 217,932 +0.13(+5.37%)
Sep 09, 2021 2.380 2.460 2.370 2.420 105,698 +0.02(+0.83%)
Sep 08, 2021 2.570 2.610 2.370 2.400 264,774 -0.15(-5.88%)
Sep 07, 2021 2.550 2.730 2.540 2.550 313,964 +0.03(+1.19%)
Sep 03, 2021 2.440 2.590 2.410 2.520 242,790 +0.05(+2.02%)
Sep 02, 2021 2.410 2.478 2.410 2.470 111,051 +0.06(+2.49%)
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.