Dogness Corp Cl A (NQ: DOGZ )

1.400 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 1.520 1.550 1.400 1.400 255,575 -0.16(-10.26%)
May 07, 2021 1.530 1.640 1.530 1.560 99,976 -0.01(-0.64%)
May 06, 2021 1.560 1.570 1.510 1.570 58,289 +0.00(+0.00%)
May 05, 2021 1.550 1.600 1.510 1.570 83,155 +0.02(+1.29%)
May 04, 2021 1.630 1.660 1.520 1.550 172,974 -0.07(-4.32%)
May 03, 2021 1.690 1.690 1.610 1.620 50,336 -0.04(-2.41%)
Apr 30, 2021 1.640 1.700 1.640 1.660 51,100 +0.03(+1.84%)
Apr 29, 2021 1.700 1.740 1.610 1.630 163,461 -0.09(-5.23%)
Apr 28, 2021 1.680 1.740 1.680 1.720 78,073 +0.05(+2.99%)
Apr 27, 2021 1.700 1.720 1.660 1.670 78,077 -0.03(-1.76%)
Apr 26, 2021 1.700 1.750 1.680 1.700 254,855 -0.01(-0.58%)
Apr 23, 2021 1.680 1.710 1.620 1.710 82,100 +0.05(+3.01%)
Apr 22, 2021 1.620 1.680 1.570 1.660 285,796 +0.06(+3.75%)
Apr 21, 2021 1.550 1.650 1.530 1.600 572,019 +0.00(+0.00%)
Apr 20, 2021 1.660 1.660 1.530 1.600 508,889 -0.05(-3.03%)
Apr 19, 2021 1.600 1.730 1.560 1.650 2,325,005 +0.06(+3.77%)
Apr 16, 2021 1.490 1.640 1.490 1.590 220,400 +0.04(+2.58%)
Apr 15, 2021 1.600 1.660 1.550 1.550 382,422 -0.08(-4.91%)
Apr 14, 2021 1.620 1.670 1.530 1.630 327,510 -0.05(-2.98%)
Apr 13, 2021 1.730 1.730 1.650 1.680 228,646 -0.03(-1.75%)
Apr 12, 2021 1.770 1.790 1.690 1.710 381,187 -0.10(-5.52%)
Apr 09, 2021 1.960 2.000 1.790 1.810 1,029,400 -0.25(-12.14%)
Apr 08, 2021 2.190 2.540 1.930 2.060 14,523,758 +0.19(+10.16%)
Apr 07, 2021 1.840 1.930 1.780 1.870 404,236 +0.03(+1.63%)
Apr 06, 2021 1.820 1.840 1.790 1.840 145,116 +0.01(+0.55%)
Apr 05, 2021 1.850 1.850 1.780 1.830 98,961 +0.02(+1.10%)
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.