Dogness Corp Cl A (NQ: DOGZ )

1.730 +0.030 (+1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.450 4.680 4.050 4.650 1,810,503 +0.14(+3.10%)
Apr 28, 2022 4.260 4.690 4.210 4.510 2,616,229 +0.18(+4.16%)
Apr 27, 2022 3.800 4.340 3.770 4.330 1,544,874 +0.49(+12.76%)
Apr 26, 2022 3.870 4.220 3.770 3.840 3,568,494 -0.20(-4.95%)
Apr 25, 2022 3.440 4.329 3.370 4.040 11,389,883 +0.53(+15.10%)
Apr 22, 2022 6.540 6.630 1.950 3.510 53,475,748 -2.99(-46.00%)
Apr 21, 2022 6.070 6.550 6.070 6.500 2,770,929 +0.43(+7.08%)
Apr 20, 2022 6.340 6.340 5.770 6.070 1,484,347 -0.28(-4.41%)
Apr 19, 2022 6.210 6.350 6.060 6.350 1,990,079 +0.16(+2.58%)
Apr 18, 2022 6.150 6.350 5.850 6.190 2,271,911 +0.04(+0.65%)
Apr 14, 2022 6.000 6.200 5.750 6.150 1,576,227 +0.15(+2.50%)
Apr 13, 2022 5.800 6.020 5.772 6.000 489,372 +0.21(+3.63%)
Apr 12, 2022 5.880 5.960 5.670 5.790 282,499 -0.05(-0.86%)
Apr 11, 2022 6.140 6.149 5.620 5.840 474,816 -0.11(-1.85%)
Apr 08, 2022 5.950 6.280 5.810 5.950 487,233 +0.05(+0.85%)
Apr 07, 2022 5.860 5.970 5.730 5.900 274,268 -0.01(-0.17%)
Apr 06, 2022 5.910 5.950 5.600 5.910 376,235 -0.01(-0.17%)
Apr 05, 2022 5.940 6.024 5.800 5.920 424,376 -0.03(-0.50%)
Apr 04, 2022 6.250 6.260 5.920 5.950 574,549 -0.25(-4.03%)
Apr 01, 2022 6.000 6.300 5.900 6.200 659,771 +0.19(+3.16%)
Mar 31, 2022 5.560 6.290 5.560 6.010 2,045,554 +0.31(+5.44%)
Mar 30, 2022 4.700 6.000 4.670 5.700 2,853,600 +1.03(+22.06%)
Mar 29, 2022 4.380 4.680 4.370 4.670 331,842 +0.24(+5.42%)
Mar 28, 2022 4.480 4.480 4.340 4.430 666,937 -0.11(-2.42%)
Mar 25, 2022 4.450 4.600 4.300 4.540 357,704 -0.01(-0.22%)
Mar 24, 2022 4.570 4.690 4.540 4.550 251,427 +0.02(+0.44%)
Mar 23, 2022 4.800 4.800 4.520 4.530 341,763 -0.25(-5.23%)
Mar 22, 2022 4.550 4.860 4.550 4.780 474,143 +0.24(+5.29%)
Mar 21, 2022 4.750 4.800 4.430 4.540 478,854 -0.20(-4.22%)
Mar 18, 2022 4.850 5.040 4.660 4.740 653,811 -0.09(-1.86%)
Mar 17, 2022 4.850 4.950 4.410 4.830 908,292 +0.00(+0.00%)
Mar 16, 2022 4.570 4.970 4.570 4.830 674,719 +0.24(+5.23%)
Mar 15, 2022 4.080 4.590 3.960 4.590 896,591 +0.50(+12.22%)
Mar 14, 2022 4.120 4.150 3.900 4.090 969,386 -0.13(-3.08%)
Mar 11, 2022 4.440 4.445 4.110 4.220 560,401 -0.22(-4.95%)
Mar 10, 2022 4.050 4.490 4.030 4.440 1,126,486 +0.23(+5.46%)
Mar 09, 2022 3.940 4.210 3.720 4.210 1,602,644 +0.34(+8.79%)
Mar 08, 2022 3.570 3.930 3.540 3.870 537,517 +0.27(+7.50%)
Mar 07, 2022 3.370 3.700 3.370 3.600 1,345,476 +0.18(+5.26%)
Mar 04, 2022 3.340 3.450 3.340 3.420 672,224 +0.08(+2.40%)
Mar 03, 2022 3.120 3.477 3.070 3.340 1,187,418 +0.23(+7.40%)
Mar 02, 2022 3.240 3.410 3.010 3.110 993,628 -0.13(-4.01%)
Mar 01, 2022 2.960 3.270 2.880 3.240 1,128,470 +0.41(+14.49%)
Feb 28, 2022 2.640 2.940 2.520 2.830 816,609 +0.25(+9.69%)
Feb 25, 2022 2.400 2.620 2.380 2.580 487,073 +0.34(+15.18%)
Feb 24, 2022 2.340 2.370 2.110 2.240 1,760,773 -0.27(-10.93%)
Feb 23, 2022 2.560 2.700 2.500 2.515 1,609,489 -0.01(-0.59%)
Feb 22, 2022 3.120 3.450 2.490 2.530 4,451,761 -1.74(-40.75%)
Feb 18, 2022 4.270 0 -0.05(-1.16%)
Feb 17, 2022 4.310 4.320 4.100 4.320 878,572 +0.02(+0.47%)
Feb 16, 2022 3.900 4.300 3.800 4.300 1,607,569 +0.38(+9.69%)
Feb 15, 2022 3.620 3.950 3.580 3.920 1,107,309 +0.28(+7.69%)
Feb 14, 2022 3.330 3.830 3.300 3.640 1,648,345 +0.22(+6.43%)
Feb 11, 2022 3.470 3.580 3.350 3.420 665,515 -0.06(-1.72%)
Feb 10, 2022 3.500 3.650 3.450 3.480 629,477 +0.01(+0.29%)
Feb 09, 2022 3.590 3.695 3.350 3.470 1,286,353 -0.21(-5.71%)
Feb 08, 2022 3.810 3.810 3.520 3.680 993,854 -0.30(-7.54%)
Feb 07, 2022 3.790 4.018 3.700 3.980 811,879 +0.17(+4.46%)
Feb 04, 2022 3.710 3.879 3.710 3.810 411,475 +0.03(+0.79%)
Feb 03, 2022 3.560 3.840 3.780 582,510 +0.15(+4.13%)
Feb 02, 2022 3.610 3.650 3.500 3.630 329,198 +0.06(+1.68%)
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.