Dogness Corp Cl A (NQ: DOGZ )

2.425 USD -0.135 (-5.27%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.350 2.690 2.350 2.530 90,748 +0.20(+8.58%)
Nov 27, 2020 2.490 2.490 2.320 2.330 29,300 -0.07(-2.92%)
Nov 25, 2020 2.440 2.440 2.300 2.400 39,400 +0.00(+0.00%)
Nov 24, 2020 2.600 2.700 2.390 2.400 152,530 -0.04(-1.64%)
Nov 23, 2020 2.480 2.486 2.332 2.440 84,336 +0.13(+5.63%)
Nov 20, 2020 2.400 2.462 2.250 2.310 92,400 -0.08(-3.35%)
Nov 19, 2020 2.010 2.580 2.010 2.390 1,213,751 +0.40(+20.10%)
Nov 18, 2020 1.980 2.020 1.950 1.990 54,006 +0.01(+0.51%)
Nov 17, 2020 2.020 2.100 1.980 1.980 38,906 -0.03(-1.49%)
Nov 16, 2020 2.240 2.280 2.010 2.010 33,616 +0.00(+0.00%)
Nov 13, 2020 2.130 2.130 2.010 2.010 37,000 -0.15(-6.94%)
Nov 12, 2020 2.180 2.269 2.080 2.160 24,461 -0.02(-0.92%)
Nov 11, 2020 2.200 2.268 2.090 2.180 17,270 -0.09(-3.96%)
Nov 10, 2020 2.330 2.480 2.060 2.270 51,105 +0.02(+0.89%)
Nov 09, 2020 2.230 2.400 2.213 2.250 78,905 +0.02(+0.90%)
Nov 06, 2020 2.370 2.435 2.200 2.230 145,700 -0.15(-6.30%)
Nov 05, 2020 2.500 2.500 2.270 2.380 100,283 -0.04(-1.65%)
Nov 04, 2020 2.600 2.600 2.400 2.420 126,535 -0.15(-5.84%)
Nov 03, 2020 2.630 2.630 2.390 2.570 129,010 -0.03(-1.15%)
Nov 02, 2020 2.370 2.650 2.370 2.600 373,553 +0.16(+6.56%)
Oct 30, 2020 2.450 2.490 2.270 2.440 165,100 -0.01(-0.41%)
Oct 29, 2020 2.410 2.500 2.330 2.450 212,974 +0.01(+0.41%)
Oct 28, 2020 2.320 2.650 2.300 2.440 638,452 -0.01(-0.41%)
Oct 27, 2020 2.300 2.450 2.150 2.450 409,852 +0.09(+3.81%)
Oct 26, 2020 1.980 2.380 1.890 2.360 1,067,049 +0.29(+14.01%)
Oct 23, 2020 2.390 3.420 1.910 2.070 38,440,700 +0.46(+28.57%)
Oct 22, 2020 1.810 1.810 1.610 1.610 55,655 -0.23(-12.50%)
Oct 21, 2020 1.880 2.000 1.660 1.840 238,220 +0.14(+8.24%)
Oct 20, 2020 1.600 1.780 1.510 1.700 311,304 -0.15(-8.11%)
Oct 19, 2020 1.090 2.080 1.090 1.850 4,279,695 +0.70(+60.87%)
Oct 16, 2020 1.160 1.160 1.090 1.150 2,000 -0.01(-0.86%)
Oct 15, 2020 1.070 1.190 1.060 1.160 12,877 +0.08(+7.91%)
Oct 14, 2020 1.090 1.090 1.075 1.075 1,220 +0.01(+0.94%)
Oct 13, 2020 1.087 1.087 1.040 1.065 2,308 -0.01(-0.47%)
Oct 12, 2020 1.060 1.070 1.060 1.070 423 +0.02(+1.90%)
Oct 09, 2020 1.100 1.100 1.050 1.050 3,000 -0.03(-2.77%)
Oct 08, 2020 1.100 1.100 1.080 1.080 1,547 -0.05(-4.42%)
Oct 07, 2020 1.140 1.140 1.130 1.130 1,604 +0.07(+6.60%)
Oct 06, 2020 1.060 1.060 1.060 1.060 1,298 +0.01(+0.95%)
Oct 05, 2020 1.060 1.065 1.044 1.050 2,946 +0.01(+0.96%)
Oct 02, 2020 1.050 1.050 1.040 1.040 2,700 -0.01(-0.95%)
Oct 01, 2020 1.050 1.050 1.050 1.050 270 -0.01(-0.94%)
Sep 30, 2020 1.040 1.090 1.040 1.060 1,158 -0.03(-2.75%)
Sep 29, 2020 1.070 1.090 1.040 1.090 2,337 -0.05(-4.00%)
Sep 28, 2020 1.060 1.135 1.060 1.135 1,300 +0.07(+6.94%)
Sep 25, 2020 1.062 1.062 1.062 1.062 100 -0.01(-0.78%)
Sep 24, 2020 1.100 1.100 1.070 1.070 1,047 -0.03(-2.73%)
Sep 23, 2020 1.080 1.100 1.080 1.100 1,682 +0.05(+4.76%)
Sep 22, 2020 1.060 1.060 1.050 1.050 552 -0.05(-4.55%)
Sep 21, 2020 1.080 1.100 1.030 1.100 6,299 -0.03(-2.65%)
Sep 18, 2020 1.030 1.140 1.030 1.130 7,700 +0.02(+2.26%)
Sep 17, 2020 1.030 1.150 1.030 1.105 3,960 +0.07(+7.28%)
Sep 16, 2020 1.030 1.030 1.030 1.030 3,525 -0.00(-0.01%)
Sep 15, 2020 1.040 1.132 1.030 1.030 27,235 -0.02(-1.44%)
Sep 14, 2020 1.040 1.090 1.040 1.045 1,901 +0.01(+1.27%)
Sep 11, 2020 1.140 1.140 1.030 1.032 5,000 -0.06(-5.31%)
Sep 10, 2020 1.030 1.150 1.030 1.090 13,705 +0.01(+0.46%)
Sep 09, 2020 1.041 1.150 1.030 1.085 5,183 +0.04(+4.33%)
Sep 08, 2020 1.100 1.100 1.030 1.040 5,902 -0.02(-1.90%)
Sep 04, 2020 1.040 1.138 1.030 1.060 2,400 -0.00(-0.46%)
Sep 03, 2020 1.117 1.117 1.030 1.065 10,671 -0.04(-3.18%)
Sep 02, 2020 1.040 1.150 1.040 1.100 4,991 -0.02(-1.78%)
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.