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 (%)
Jan 31, 2018 4.400 4.400 4.360 4.390 30,902 -0.03(-0.68%)
Jan 30, 2018 4.420 4.430 4.400 4.420 16,634 +0.00(+0.00%)
Jan 29, 2018 4.500 4.501 4.410 4.420 6,868 +0.01(+0.23%)
Jan 26, 2018 4.401 4.490 4.400 4.410 5,725 +0.00(+0.00%)
Jan 25, 2018 4.410 4.500 4.410 4.410 10,657 +0.00(+0.00%)
Jan 24, 2018 4.530 4.531 4.410 4.410 24,388 -0.12(-2.65%)
Jan 23, 2018 4.580 4.580 4.530 4.530 14,216 -0.05(-1.09%)
Jan 22, 2018 4.670 4.670 4.580 4.580 6,442 -0.10(-2.14%)
Jan 19, 2018 4.510 4.750 4.510 4.680 47,115 +0.08(+1.74%)
Jan 18, 2018 4.660 4.660 4.600 4.600 2,906 -0.06(-1.19%)
Jan 17, 2018 4.540 4.760 4.540 4.655 32,657 +0.15(+3.22%)
Jan 16, 2018 4.770 4.770 4.465 4.510 9,647 -0.24(-5.05%)
Jan 12, 2018 4.750 4.750 4.750 0 -0.16(-3.26%)
Jan 11, 2018 4.980 5.000 4.750 4.910 7,243 +0.05(+1.04%)
Jan 10, 2018 4.720 4.860 4.720 4.859 14,160 +0.07(+1.45%)
Jan 09, 2018 4.570 4.790 4.570 4.790 33,400 +0.23(+5.04%)
Jan 08, 2018 4.800 4.800 4.170 4.560 76,723 -0.25(-5.20%)
Jan 05, 2018 5.370 5.370 4.790 4.810 101,795 -0.56(-10.48%)
Jan 04, 2018 5.610 5.630 5.400 5.373 51,836 -0.34(-5.90%)
Jan 03, 2018 5.600 5.710 5.460 5.710 70,860 +0.09(+1.60%)
Jan 02, 2018 5.750 5.850 5.620 5.620 69,776 -0.28(-4.75%)
Dec 29, 2017 5.900 5.900 5.900 0 +0.02(+0.34%)
Dec 28, 2017 5.980 5.980 5.700 5.880 38,913 +0.11(+1.91%)
Dec 27, 2017 5.610 5.775 5.610 5.770 29,368 +0.05(+0.87%)
Dec 26, 2017 5.950 5.950 5.707 5.720 34,834 -0.13(-2.22%)
Dec 22, 2017 6.140 6.140 5.700 5.850 87,314 +0.15(+2.63%)
Dec 21, 2017 6.000 6.180 5.550 5.700 170,765 -0.30(-5.00%)
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.