Dogness Corp Cl A (NQ: DOGZ )

1.760 USD -0.080 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.400 1.407 1.400 1.407 2,278 -0.05(-3.63%)
Jun 29, 2020 1.420 1.520 1.380 1.460 3,107 +0.04(+2.81%)
Jun 26, 2020 1.447 1.550 1.420 1.420 12,700 -0.10(-6.65%)
Jun 25, 2020 1.440 1.580 1.440 1.521 9,005 -0.02(-1.22%)
Jun 24, 2020 1.730 1.730 1.500 1.540 2,863 -0.08(-4.94%)
Jun 23, 2020 1.670 1.720 1.430 1.620 22,837 +0.09(+6.17%)
Jun 22, 2020 1.840 1.840 1.420 1.526 8,148 -0.02(-1.57%)
Jun 19, 2020 1.550 1.550 1.550 135 +0.00(+0.00%)
Jun 18, 2020 1.730 1.730 1.480 1.550 4,179 -0.11(-6.62%)
Jun 17, 2020 1.520 1.820 1.400 1.660 3,799 +0.07(+4.40%)
Jun 16, 2020 1.520 1.610 1.475 1.590 11,030 +0.07(+4.53%)
Jun 15, 2020 1.350 1.600 1.350 1.521 2,767 +0.04(+2.78%)
Jun 12, 2020 1.480 1.492 1.422 1.480 1,100 +0.00(+0.00%)
Jun 11, 2020 1.460 1.480 1.350 1.480 13,818 -0.25(-14.45%)
Jun 10, 2020 1.730 1.850 1.350 1.730 22,438 +0.07(+4.22%)
Jun 09, 2020 1.700 1.800 1.540 1.660 15,170 -0.02(-1.19%)
Jun 08, 2020 1.470 1.680 1.350 1.680 5,862 +0.19(+12.75%)
Jun 05, 2020 1.730 1.970 1.340 1.490 38,600 -0.22(-12.96%)
Jun 04, 2020 1.690 2.100 1.632 1.712 156,250 -0.09(-4.90%)
Jun 03, 2020 1.490 2.100 1.050 1.800 336,696 +0.79(+78.20%)
Jun 02, 2020 1.030 1.033 1.010 1.010 1,984 -0.03(-2.64%)
Jun 01, 2020 1.030 1.038 1.010 1.038 14,708 -0.01(-0.75%)
May 29, 2020 1.100 1.100 1.036 1.045 7,000 +0.02(+1.49%)
May 28, 2020 1.020 1.070 1.020 1.030 673 +0.01(+0.49%)
May 27, 2020 1.050 1.050 1.000 1.025 34,478 -0.01(-0.49%)
May 26, 2020 1.070 1.075 1.030 1.030 12,285 -0.04(-3.74%)
May 22, 2020 1.110 1.110 1.070 1.070 3,800 +0.00(+0.00%)
May 21, 2020 1.100 1.100 1.070 1.070 16,464 -0.01(-1.13%)
May 20, 2020 1.125 1.125 1.080 1.082 10,491 -0.04(-3.38%)
May 19, 2020 1.120 1.120 1.120 1.120 650 +0.02(+1.82%)
May 18, 2020 1.100 1.100 1.090 1.100 5,761 +0.01(+0.92%)
May 15, 2020 1.120 1.120 1.090 1.090 5,700 -0.04(-3.96%)
May 14, 2020 1.090 1.135 1.090 1.135 9,568 +0.02(+1.79%)
May 13, 2020 1.140 1.140 1.090 1.115 2,325 -0.02(-2.19%)
May 12, 2020 1.140 1.140 1.140 1.140 832 +0.05(+4.58%)
May 11, 2020 1.120 1.120 1.090 1.090 1,734 -0.02(-1.93%)
May 08, 2020 1.105 1.112 1.105 1.112 700 +0.01(+1.05%)
May 07, 2020 1.090 1.105 1.090 1.100 8,376 +0.01(+0.92%)
May 06, 2020 1.090 1.105 1.090 1.090 4,822 +0.00(+0.00%)
May 05, 2020 1.234 1.234 1.090 1.090 24,240 -0.16(-12.80%)
May 04, 2020 1.590 1.590 1.160 1.250 37,467 +0.15(+13.65%)
May 01, 2020 1.100 1.100 1.070 1.100 9,200 +0.03(+3.19%)
Apr 30, 2020 1.090 1.090 1.050 1.066 21,339 -0.01(-1.32%)
Apr 29, 2020 1.030 1.100 1.030 1.080 14,705 +0.09(+9.11%)
Apr 28, 2020 1.190 1.190 0.9900 0.9900 30,479 -0.19(-16.11%)
Apr 27, 2020 1.187 1.200 1.180 1.180 1,382 +0.02(+1.73%)
Apr 24, 2020 1.150 1.160 1.150 1.160 800 +0.00(+0.16%)
Apr 23, 2020 1.200 1.200 1.110 1.158 1,530 -0.01(-1.18%)
Apr 22, 2020 1.130 1.200 1.120 1.172 1,643 -0.00(-0.14%)
Apr 21, 2020 1.162 1.173 1.110 1.173 1,060 +0.07(+5.89%)
Apr 20, 2020 1.150 1.150 1.100 1.108 4,088 +0.01(+0.75%)
Apr 17, 2020 1.130 1.130 1.100 1.100 4,300 -0.05(-4.03%)
Apr 16, 2020 1.140 1.150 1.140 1.146 1,385 +0.01(+0.99%)
Apr 15, 2020 1.080 1.150 1.080 1.135 12,827 +0.05(+4.61%)
Apr 14, 2020 1.085 1.090 1.080 1.085 3,823 +0.00(+0.46%)
Apr 13, 2020 1.080 1.090 1.070 1.080 9,362 +0.00(+0.00%)
Apr 09, 2020 1.090 1.090 1.070 1.080 8,600 +0.00(+0.00%)
Apr 08, 2020 1.070 1.090 1.067 1.080 3,614 +0.01(+0.93%)
Apr 07, 2020 1.080 1.080 1.070 1.070 13,059 +0.01(+0.94%)
Apr 06, 2020 1.070 1.070 1.050 1.060 2,856 -0.01(-1.36%)
Apr 03, 2020 1.090 1.090 1.070 1.075 5,200 -0.02(-1.41%)
Apr 02, 2020 1.090 1.090 1.080 1.090 1,965 +0.02(+1.40%)
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.