Dogness Corp Cl A (NQ: DOGZ )

3.880 -0.110 (-2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.978 2.978 2.978 0 +0.23(+8.30%)
Aug 30, 2018 2.856 2.856 2.750 2.750 2,978 -0.14(-4.84%)
Aug 29, 2018 3.000 3.000 2.890 2.890 1,344 +0.01(+0.35%)
Aug 28, 2018 2.940 3.000 2.880 2.880 1,614 +0.03(+1.05%)
Aug 27, 2018 3.103 3.106 2.817 2.850 8,530 -0.02(-0.70%)
Aug 24, 2018 2.850 2.990 2.850 2.870 20,600 -0.08(-2.71%)
Aug 23, 2018 2.780 2.950 2.780 2.950 2,025 +0.06(+2.08%)
Aug 22, 2018 3.260 3.260 2.880 2.890 1,544 -0.01(-0.34%)
Aug 21, 2018 3.000 3.000 2.710 2.900 3,106 +0.10(+3.57%)
Aug 20, 2018 2.890 2.890 2.750 2.800 6,919 -0.19(-6.35%)
Aug 17, 2018 2.720 3.090 2.720 2.990 9,000 +0.28(+10.33%)
Aug 16, 2018 2.870 3.080 2.710 2.710 8,927 -0.27(-9.06%)
Aug 15, 2018 2.853 2.980 2.853 2.980 7,688 +0.09(+3.11%)
Aug 14, 2018 2.990 3.363 2.840 2.890 16,808 -0.03(-1.03%)
Aug 13, 2018 2.910 2.950 2.700 2.920 12,411 +0.01(+0.34%)
Aug 10, 2018 2.910 2.910 2.910 2.910 800 -0.05(-1.69%)
Aug 09, 2018 2.960 2.960 2.960 68 +0.00(+0.00%)
Aug 08, 2018 3.000 3.000 2.950 2.960 1,891 -0.08(-2.63%)
Aug 07, 2018 3.156 3.174 3.040 3.040 10,926 +0.06(+2.01%)
Aug 06, 2018 2.980 3.050 2.910 2.980 9,271 +0.03(+1.02%)
Aug 03, 2018 3.120 3.120 2.950 2.950 8,100 +0.01(+0.34%)
Aug 02, 2018 2.960 3.150 2.910 2.940 8,808 -0.07(-2.33%)
Aug 01, 2018 3.070 3.250 2.934 3.010 12,246 +0.10(+3.43%)
Jul 31, 2018 2.920 3.234 2.910 2.910 25,843 -0.17(-5.52%)
Jul 30, 2018 2.950 3.080 2.822 3.080 10,021 +0.22(+7.69%)
Jul 27, 2018 3.040 3.040 2.800 2.860 15,100 -0.16(-5.30%)
Jul 26, 2018 3.097 3.097 3.020 3.020 2,200 -0.04(-1.31%)
Jul 25, 2018 2.880 3.100 2.848 3.060 28,785 +0.04(+1.32%)
Jul 24, 2018 3.450 3.490 3.020 3.020 43,438 -0.42(-12.21%)
Jul 23, 2018 3.670 3.670 3.350 3.440 25,489 -0.11(-3.10%)
Jul 20, 2018 3.250 3.587 3.232 3.550 67,529 +0.30(+9.23%)
Jul 19, 2018 2.944 3.269 2.900 3.250 43,150 +0.42(+14.84%)
Jul 18, 2018 2.680 3.011 2.630 2.830 36,901 +0.16(+6.03%)
Jul 17, 2018 3.090 3.090 2.500 2.669 49,374 -0.43(-13.90%)
Jul 16, 2018 3.120 3.250 3.050 3.100 19,527 -0.05(-1.52%)
Jul 13, 2018 3.210 3.210 3.148 3.148 6,401 -0.18(-5.47%)
Jul 12, 2018 3.400 3.417 3.150 3.330 11,306 -0.07(-2.06%)
Jul 11, 2018 3.820 3.820 3.220 3.400 41,553 -0.41(-10.76%)
Jul 10, 2018 4.060 4.060 3.670 3.810 49,453 -0.35(-8.43%)
Jul 09, 2018 4.170 4.190 4.000 4.161 17,114 -0.15(-3.59%)
Jul 06, 2018 4.320 4.440 4.110 4.316 43,053 -0.08(-1.92%)
Jul 05, 2018 4.320 4.445 4.201 4.400 24,083 +0.20(+4.86%)
Jul 03, 2018 4.196 4.196 4.196 0 +0.02(+0.44%)
Jul 02, 2018 4.180 4.180 4.170 4.178 4,075 +0.13(+3.15%)
Jun 29, 2018 4.200 4.200 4.030 4.050 6,239 +0.00(+0.00%)
Jun 28, 2018 4.390 4.390 4.011 4.050 7,631 +0.05(+1.35%)
Jun 27, 2018 4.180 4.400 3.981 3.996 21,995 -0.12(-3.01%)
Jun 26, 2018 4.100 4.320 4.050 4.120 21,348 -0.10(-2.37%)
Jun 25, 2018 4.040 4.380 4.040 4.220 24,886 +0.18(+4.38%)
Jun 22, 2018 4.050 4.050 3.980 4.043 9,873 -0.04(-1.08%)
Jun 21, 2018 4.100 4.120 3.995 4.087 16,708 -0.00(-0.07%)
Jun 20, 2018 4.120 4.440 4.090 4.090 1,552 -0.03(-0.74%)
Jun 19, 2018 4.650 4.650 3.980 4.120 3,952 -0.34(-7.66%)
Jun 18, 2018 4.560 4.560 4.280 4.462 11,253 +0.20(+4.75%)
Jun 15, 2018 4.100 3.932 4.260 8,866 +0.16(+3.90%)
Jun 14, 2018 3.909 4.520 3.909 4.100 3,014 -0.30(-6.82%)
Jun 13, 2018 4.390 4.400 4.280 4.400 2,726 -0.01(-0.23%)
Jun 12, 2018 4.690 4.700 4.331 4.410 14,534 -0.39(-8.11%)
Jun 11, 2018 4.800 4.880 4.750 4.799 24,309 +0.06(+1.19%)
Jun 08, 2018 4.850 4.850 4.600 4.743 7,917 -0.16(-3.21%)
Jun 07, 2018 4.900 4.920 4.660 4.900 24,602 +0.30(+6.52%)
Jun 06, 2018 4.920 4.920 4.446 4.600 3,378 -0.32(-6.50%)
Jun 05, 2018 4.320 4.950 4.320 4.920 82,427 +0.40(+8.85%)
Jun 04, 2018 4.710 4.753 4.520 4.520 50,059 -0.20(-4.24%)
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.