Dogness Corp Cl A (NQ: DOGZ )

3.980 USD +0.090 (+2.31%)
Streaming Delayed Price Updated: 9:47 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 4.360 4.369 4.175 4.200 13,639 -0.19(-4.33%)
Jan 31, 2018 4.400 4.400 4.360 4.390 30,902 -0.03(-0.68%)
Jan 30, 2018 4.420 4.430 4.400 4.420 16,634 +0.00(+0.00%)
Jan 29, 2018 4.500 4.501 4.410 4.420 6,868 +0.01(+0.23%)
Jan 26, 2018 4.401 4.490 4.400 4.410 5,725 +0.00(+0.00%)
Jan 25, 2018 4.410 4.500 4.410 4.410 10,657 +0.00(+0.00%)
Jan 24, 2018 4.530 4.531 4.410 4.410 24,388 -0.12(-2.65%)
Jan 23, 2018 4.580 4.580 4.530 4.530 14,216 -0.05(-1.09%)
Jan 22, 2018 4.670 4.670 4.580 4.580 6,442 -0.10(-2.14%)
Jan 19, 2018 4.510 4.750 4.510 4.680 47,115 +0.08(+1.74%)
Jan 18, 2018 4.660 4.660 4.600 4.600 2,906 -0.06(-1.19%)
Jan 17, 2018 4.540 4.760 4.540 4.655 32,657 +0.15(+3.22%)
Jan 16, 2018 4.770 4.770 4.465 4.510 9,647 -0.24(-5.05%)
Jan 12, 2018 4.750 4.750 4.750 0 -0.16(-3.26%)
Jan 11, 2018 4.980 5.000 4.750 4.910 7,243 +0.05(+1.04%)
Jan 10, 2018 4.720 4.860 4.720 4.859 14,160 +0.07(+1.45%)
Jan 09, 2018 4.570 4.790 4.570 4.790 33,400 +0.23(+5.04%)
Jan 08, 2018 4.800 4.800 4.170 4.560 76,723 -0.25(-5.20%)
Jan 05, 2018 5.370 5.370 4.790 4.810 101,795 -0.56(-10.48%)
Jan 04, 2018 5.610 5.630 5.400 5.373 51,836 -0.34(-5.90%)
Jan 03, 2018 5.600 5.710 5.460 5.710 70,860 +0.09(+1.60%)
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.