Dogness Corp Cl A (NQ: DOGZ )

0.9643 -0.0057 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.130 2.140 2.060 2.110 179,072 +0.03(+1.44%)
Jun 29, 2021 2.260 2.260 2.070 2.080 389,658 -0.15(-6.73%)
Jun 28, 2021 2.170 2.240 2.110 2.230 374,687 +0.09(+4.21%)
Jun 25, 2021 2.130 2.140 2.090 2.140 391,685 +0.05(+2.39%)
Jun 24, 2021 2.150 2.180 2.050 2.090 220,734 -0.01(-0.48%)
Jun 23, 2021 2.050 2.100 2.010 2.100 674,566 +0.12(+6.06%)
Jun 22, 2021 1.880 2.000 1.880 1.980 268,568 +0.10(+5.32%)
Jun 21, 2021 1.880 1.900 1.830 1.880 216,255 -0.05(-2.59%)
Jun 18, 2021 1.930 1.991 1.860 1.930 756,810 +0.07(+3.76%)
Jun 17, 2021 1.860 1.900 1.810 1.860 234,622 -0.04(-2.11%)
Jun 16, 2021 1.900 1.940 1.830 1.900 374,558 -0.04(-2.06%)
Jun 15, 2021 2.000 2.105 1.890 1.940 5,082,687 +0.00(+0.00%)
Jun 14, 2021 2.010 2.050 1.910 1.940 1,930,118 -0.11(-5.37%)
Jun 11, 2021 2.000 2.050 1.820 2.050 1,522,938 +0.06(+3.02%)
Jun 10, 2021 1.960 2.370 1.850 1.990 18,174,948 +0.27(+15.70%)
Jun 09, 2021 1.700 1.780 1.670 1.720 447,730 -0.02(-1.15%)
Jun 08, 2021 1.640 1.760 1.630 1.740 508,849 +0.09(+5.45%)
Jun 07, 2021 1.680 1.680 1.600 1.650 128,577 -0.01(-0.60%)
Jun 04, 2021 1.700 1.720 1.650 1.660 256,754 -0.03(-1.78%)
Jun 03, 2021 1.660 1.690 1.640 1.690 128,815 +0.00(+0.00%)
Jun 02, 2021 1.640 1.770 1.600 1.690 761,469 +0.04(+2.42%)
Jun 01, 2021 1.660 1.680 1.600 1.650 173,388 -0.01(-0.60%)
May 28, 2021 1.670 1.672 1.600 1.660 258,396 -0.02(-1.19%)
May 27, 2021 1.880 2.060 1.550 1.680 4,615,552 +0.08(+5.00%)
May 26, 2021 1.600 1.710 1.600 1.600 150,407 -0.02(-1.23%)
May 25, 2021 1.590 1.634 1.530 1.620 127,891 +0.04(+2.53%)
May 24, 2021 1.530 1.660 1.520 1.580 83,609 +0.02(+1.28%)
May 21, 2021 1.610 1.630 1.560 1.560 35,510 -0.07(-4.29%)
May 20, 2021 1.580 1.670 1.560 1.630 67,766 +0.04(+2.52%)
May 19, 2021 1.660 1.676 1.580 1.590 44,609 -0.09(-5.36%)
May 18, 2021 1.700 1.710 1.650 1.680 67,202 +0.00(+0.00%)
May 17, 2021 1.670 1.700 1.637 1.680 69,746 +0.01(+0.60%)
May 14, 2021 1.570 1.680 1.552 1.670 88,054 +0.05(+3.09%)
May 13, 2021 1.440 1.630 1.440 1.620 181,887 +0.10(+6.58%)
May 12, 2021 1.430 1.570 1.430 1.520 165,999 +0.06(+4.11%)
May 11, 2021 1.300 1.490 1.300 1.460 211,686 +0.06(+4.29%)
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.