Dogness Corp Cl A (NQ: DOGZ )

4.470 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 2.400 2.470 2.360 2.410 194,276 -0.01(-0.41%)
Aug 31, 2021 2.440 2.440 2.310 2.420 304,550 +0.01(+0.41%)
Aug 30, 2021 2.450 2.455 2.390 2.410 287,989 +0.02(+0.84%)
Aug 27, 2021 2.310 2.430 2.280 2.390 269,398 +0.08(+3.46%)
Aug 26, 2021 2.230 2.320 2.213 2.310 125,540 +0.04(+1.76%)
Aug 25, 2021 2.260 2.300 2.240 2.270 110,162 +0.01(+0.44%)
Aug 24, 2021 2.150 2.260 2.150 2.260 493,181 +0.12(+5.85%)
Aug 23, 2021 2.150 2.260 2.130 2.135 325,776 -0.02(-0.70%)
Aug 20, 2021 2.130 2.180 2.070 2.150 167,692 -0.01(-0.46%)
Aug 19, 2021 2.140 2.330 2.110 2.160 769,874 -0.02(-0.92%)
Aug 18, 2021 2.170 2.200 2.170 2.180 116,315 +0.00(+0.00%)
Aug 17, 2021 2.170 2.200 2.160 2.180 177,611 +0.01(+0.46%)
Aug 16, 2021 2.150 2.200 2.114 2.170 393,535 +0.01(+0.46%)
Aug 13, 2021 2.180 2.190 2.100 2.160 448,287 +0.00(+0.00%)
Aug 12, 2021 2.180 2.190 2.120 2.160 140,582 +0.01(+0.47%)
Aug 11, 2021 2.100 2.180 2.050 2.150 510,299 +0.04(+1.90%)
Aug 10, 2021 2.010 2.127 2.010 2.110 641,777 +0.10(+4.98%)
Aug 09, 2021 2.010 2.040 1.980 2.010 88,548 +0.01(+0.50%)
Aug 06, 2021 1.980 2.040 1.930 2.000 229,487 +0.01(+0.50%)
Aug 05, 2021 1.950 2.010 1.920 1.990 445,913 +0.04(+2.05%)
Aug 04, 2021 1.930 1.970 1.910 1.950 182,440 +0.02(+1.04%)
Aug 03, 2021 1.950 1.950 1.860 1.930 184,959 +0.01(+0.52%)
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.