Dogness Corp Cl A (NQ: DOGZ )

2.550 USD +0.010 (+0.39%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.320 2.480 2.260 2.480 55,143 +0.16(+6.90%)
Sep 27, 2019 2.560 2.695 2.320 2.320 84,200 -0.26(-10.08%)
Sep 26, 2019 2.610 2.790 2.433 2.580 199,135 -0.05(-1.90%)
Sep 25, 2019 2.360 2.650 2.360 2.630 103,542 +0.33(+14.35%)
Sep 24, 2019 2.480 2.520 2.250 2.300 70,812 -0.11(-4.56%)
Sep 23, 2019 2.830 2.900 2.360 2.410 74,085 -0.44(-15.44%)
Sep 20, 2019 2.700 2.850 2.700 2.850 65,100 +0.13(+4.78%)
Sep 19, 2019 2.690 2.770 2.565 2.720 92,132 +0.00(+0.00%)
Sep 18, 2019 2.530 2.760 2.505 2.720 82,788 +0.17(+6.67%)
Sep 17, 2019 2.740 2.800 2.490 2.550 82,506 -0.22(-7.94%)
Sep 16, 2019 2.890 3.070 2.700 2.770 90,205 -0.15(-5.14%)
Sep 13, 2019 2.910 2.966 2.890 2.920 86,700 -0.01(-0.34%)
Sep 12, 2019 2.940 3.030 2.850 2.930 97,999 -0.03(-1.01%)
Sep 11, 2019 3.000 3.110 2.870 2.960 116,991 -0.05(-1.66%)
Sep 10, 2019 3.060 3.110 2.860 3.010 110,144 -0.11(-3.53%)
Sep 09, 2019 2.670 3.280 2.670 3.120 64,448 +0.43(+15.99%)
Sep 06, 2019 2.700 2.729 2.610 2.690 112,000 -0.03(-1.10%)
Sep 05, 2019 2.670 2.720 2.600 2.720 82,867 +0.04(+1.49%)
Sep 04, 2019 2.640 2.730 2.640 2.680 100,828 +0.03(+1.13%)
Sep 03, 2019 2.650 2.670 2.550 2.650 105,236 -0.02(-0.75%)
Aug 30, 2019 2.660 2.670 2.530 2.670 121,100 -0.01(-0.37%)
Aug 29, 2019 2.700 2.720 2.650 2.680 101,621 -0.02(-0.74%)
Aug 28, 2019 2.680 2.719 2.550 2.700 114,283 +0.00(+0.00%)
Aug 27, 2019 2.750 2.800 2.640 2.700 107,300 -0.07(-2.53%)
Aug 26, 2019 2.750 2.800 2.680 2.770 101,704 +0.03(+1.09%)
Aug 23, 2019 2.750 2.780 2.710 2.740 73,700 -0.07(-2.49%)
Aug 22, 2019 2.837 2.837 2.620 2.810 71,191 -0.02(-0.71%)
Aug 21, 2019 2.750 2.840 2.680 2.830 58,482 +0.01(+0.35%)
Aug 20, 2019 2.860 2.900 2.820 2.820 21,970 +0.00(+0.00%)
Aug 19, 2019 2.850 2.850 2.760 2.820 18,006 +0.01(+0.36%)
Aug 16, 2019 2.900 2.900 2.780 2.810 11,700 +0.02(+0.72%)
Aug 15, 2019 2.730 2.830 2.700 2.790 23,824 -0.08(-2.96%)
Aug 14, 2019 2.850 2.930 2.820 2.875 17,532 +0.00(+0.17%)
Aug 13, 2019 2.780 2.900 2.780 2.870 9,900 -0.03(-1.03%)
Aug 12, 2019 2.935 2.935 2.900 2.900 1,100 -0.05(-1.69%)
Aug 09, 2019 2.787 2.950 2.787 2.950 400 +0.05(+1.72%)
Aug 08, 2019 2.950 2.950 2.618 2.900 5,816 +0.00(+0.00%)
Aug 07, 2019 2.800 2.900 2.796 2.900 1,500 +0.16(+5.84%)
Aug 06, 2019 2.920 2.930 2.740 2.740 3,210 -0.17(-5.84%)
Aug 05, 2019 2.798 2.920 2.704 2.910 2,488 -0.05(-1.69%)
Aug 02, 2019 2.920 2.960 2.910 2.960 3,700 +0.06(+2.16%)
Aug 01, 2019 2.894 2.900 2.870 2.897 3,644 -0.08(-2.78%)
Jul 31, 2019 2.880 2.980 2.829 2.980 18,937 +0.10(+3.47%)
Jul 30, 2019 2.850 2.880 2.731 2.880 3,720 +0.01(+0.35%)
Jul 29, 2019 2.850 2.870 2.790 2.870 3,482 +0.03(+1.15%)
Jul 26, 2019 2.850 2.850 2.810 2.837 3,500 +0.02(+0.61%)
Jul 25, 2019 2.900 2.900 2.760 2.820 1,104 -0.03(-1.01%)
Jul 24, 2019 2.874 2.874 2.800 2.849 2,574 -0.05(-1.68%)
Jul 23, 2019 2.920 2.920 2.860 2.897 1,081 -0.02(-0.77%)
Jul 22, 2019 2.940 2.957 2.710 2.920 13,220 +0.03(+1.04%)
Jul 19, 2019 2.887 2.890 2.731 2.890 5,900 -0.04(-1.37%)
Jul 18, 2019 2.850 2.930 2.820 2.930 882 +0.08(+2.90%)
Jul 17, 2019 2.785 2.857 2.685 2.847 1,065 +0.06(+2.09%)
Jul 16, 2019 2.814 2.814 2.788 2.789 601 -0.17(-5.78%)
Jul 15, 2019 3.150 3.150 2.730 2.960 2,237 +0.21(+7.44%)
Jul 12, 2019 2.767 2.830 2.690 2.755 7,000 +0.06(+2.42%)
Jul 11, 2019 2.670 2.690 2.620 2.690 9,292 -0.07(-2.54%)
Jul 10, 2019 2.656 2.760 2.655 2.760 1,032 -0.04(-1.43%)
Jul 09, 2019 2.700 2.857 2.600 2.800 10,023 +0.02(+0.84%)
Jul 08, 2019 2.594 2.877 2.594 2.777 6,113 -0.11(-3.92%)
Jul 05, 2019 2.890 2.890 2.890 2.890 100 -0.01(-0.34%)
Jul 03, 2019 2.850 2.960 2.800 2.900 11,200 -0.09(-2.88%)
Jul 02, 2019 3.070 3.070 2.986 2.986 1,045 +0.05(+1.71%)
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.