Dogness Corp Cl A (NQ: DOGZ )

1.920 USD +0.010 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 4.750 4.750 4.720 4.720 400 -0.06(-1.26%)
May 31, 2018 4.800 4.800 4.321 4.780 32,868 +0.29(+6.53%)
May 30, 2018 4.270 4.620 4.200 4.487 116,323 +0.13(+2.91%)
May 29, 2018 4.220 4.500 4.210 4.360 81,754 +0.15(+3.56%)
May 25, 2018 4.210 4.210 4.210 0 +0.20(+4.99%)
May 24, 2018 4.065 4.120 4.000 4.010 4,155 -0.16(-3.84%)
May 23, 2018 3.980 4.290 3.980 4.170 66,006 +0.17(+4.25%)
May 22, 2018 3.789 4.000 3.755 4.000 12,518 +0.22(+5.78%)
May 21, 2018 3.735 3.800 3.735 3.782 9,254 -0.01(-0.22%)
May 18, 2018 3.672 3.790 3.672 3.790 300 +0.11(+2.99%)
May 17, 2018 3.680 3.680 3.635 3.680 4,048 -0.00(-0.02%)
May 16, 2018 3.700 3.700 3.681 3.681 527 -0.22(-5.58%)
May 11, 2018 3.898 3.898 3.898 30 +0.18(+4.79%)
May 10, 2018 3.752 3.752 3.720 3.720 2,583 -0.09(-2.36%)
May 09, 2018 3.760 3.890 3.760 3.810 2,804 +0.03(+0.79%)
May 08, 2018 3.770 3.790 3.770 3.780 1,202 -0.02(-0.53%)
May 07, 2018 3.800 3.800 3.800 3.800 352 +0.21(+5.85%)
May 04, 2018 3.590 3.590 3.590 3.590 188 -0.31(-7.84%)
May 02, 2018 3.895 3.895 3.895 103 +0.13(+3.32%)
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.