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 (%)
Dec 31, 2019 1.240 1.370 1.240 1.330 30,900 +0.12(+9.92%)
Dec 30, 2019 1.120 1.269 1.120 1.210 17,362 +0.04(+3.41%)
Dec 27, 2019 1.337 1.337 1.143 1.170 19,300 -0.05(-4.09%)
Dec 26, 2019 1.369 1.369 1.210 1.220 29,158 -0.04(-3.17%)
Dec 24, 2019 1.510 1.510 1.170 1.260 15,700 -0.11(-8.25%)
Dec 23, 2019 1.360 1.400 1.210 1.373 18,035 -0.03(-1.91%)
Dec 20, 2019 1.550 1.570 1.400 1.400 58,600 -0.07(-4.70%)
Dec 19, 2019 1.440 1.570 1.420 1.469 22,274 -0.03(-2.07%)
Dec 18, 2019 1.510 1.629 1.470 1.500 88,668 +0.02(+1.35%)
Dec 17, 2019 1.410 1.550 1.330 1.480 61,310 -0.01(-0.49%)
Dec 16, 2019 1.460 1.487 1.360 1.487 4,895 -0.03(-2.15%)
Dec 13, 2019 1.570 1.600 1.510 1.520 14,400 -0.07(-4.40%)
Dec 12, 2019 1.580 1.600 1.515 1.590 8,605 +0.04(+2.58%)
Dec 11, 2019 1.620 1.620 1.550 1.550 1,043 -0.11(-6.63%)
Dec 10, 2019 1.660 1.660 1.660 1.660 309 +0.02(+1.22%)
Dec 09, 2019 1.490 1.640 1.490 1.640 736 -0.01(-0.61%)
Dec 06, 2019 1.600 1.680 1.600 1.650 89,300 +0.05(+3.12%)
Dec 05, 2019 1.550 1.680 1.450 1.600 163,388 +0.02(+1.27%)
Dec 04, 2019 1.620 1.690 1.530 1.580 97,928 -0.07(-4.24%)
Dec 03, 2019 1.670 1.730 1.650 1.650 110,789 -0.03(-1.79%)
Dec 02, 2019 1.640 1.720 1.610 1.680 103,647 +0.00(+0.00%)
Nov 29, 2019 1.720 1.720 1.680 1.680 8,900 +0.00(+0.00%)
Nov 27, 2019 1.680 1.690 1.650 1.680 34,800 +0.01(+0.60%)
Nov 26, 2019 1.630 1.690 1.500 1.670 81,207 +0.00(+0.00%)
Nov 25, 2019 1.700 1.700 1.670 1.670 45,826 -0.02(-1.18%)
Nov 22, 2019 1.630 1.740 1.630 1.690 59,600 +0.01(+0.60%)
Nov 21, 2019 1.640 1.730 1.640 1.680 100,508 -0.02(-1.18%)
Nov 20, 2019 1.750 1.800 1.670 1.700 76,629 +0.01(+0.59%)
Nov 19, 2019 1.610 1.820 1.610 1.690 103,593 +0.03(+1.81%)
Nov 18, 2019 1.620 1.770 1.530 1.660 95,695 +0.05(+3.11%)
Nov 15, 2019 1.610 1.730 1.610 1.610 70,300 -0.03(-1.83%)
Nov 14, 2019 1.690 1.720 1.603 1.640 51,758 +0.01(+0.61%)
Nov 13, 2019 1.710 1.750 1.615 1.630 72,635 -0.07(-4.12%)
Nov 12, 2019 1.550 1.730 1.320 1.700 110,501 +0.14(+8.97%)
Nov 11, 2019 1.490 1.560 1.450 1.560 85,330 +0.00(+0.00%)
Nov 08, 2019 1.680 1.750 1.550 1.560 82,000 -0.13(-7.61%)
Nov 07, 2019 1.640 1.690 1.560 1.688 78,947 +0.02(+1.11%)
Nov 06, 2019 1.600 1.680 1.515 1.670 51,955 +0.08(+5.03%)
Nov 05, 2019 1.660 1.730 1.490 1.590 8,639 -0.08(-4.79%)
Nov 04, 2019 1.670 1.670 1.575 1.670 13,497 +0.04(+2.45%)
Nov 01, 2019 1.730 1.730 1.630 1.630 2,000 -0.05(-2.98%)
Oct 31, 2019 1.620 1.740 1.520 1.680 8,524 +0.03(+1.84%)
Oct 30, 2019 1.800 1.800 1.600 1.650 7,385 +0.04(+2.47%)
Oct 29, 2019 1.720 1.720 1.550 1.610 29,740 -0.12(-6.79%)
Oct 28, 2019 1.860 1.980 1.650 1.727 63,628 -0.13(-7.13%)
Oct 25, 2019 1.530 1.860 1.530 1.860 49,600 +0.27(+16.98%)
Oct 24, 2019 1.620 1.680 1.550 1.590 15,197 +0.03(+1.92%)
Oct 23, 2019 1.544 1.724 1.544 1.560 4,985 -0.10(-5.87%)
Oct 22, 2019 1.690 1.790 1.560 1.657 41,158 +0.01(+0.44%)
Oct 21, 2019 1.558 1.650 1.558 1.650 16,275 -0.12(-6.88%)
Oct 18, 2019 1.810 1.810 1.772 1.772 1,600 -0.02(-1.01%)
Oct 17, 2019 1.890 1.890 1.690 1.790 29,496 -0.02(-1.10%)
Oct 16, 2019 1.880 1.970 1.784 1.810 9,824 -0.09(-4.74%)
Oct 15, 2019 1.780 2.000 1.762 1.900 42,054 +0.12(+6.75%)
Oct 14, 2019 1.950 1.950 1.517 1.780 22,155 -0.09(-4.96%)
Oct 11, 2019 1.940 2.090 1.805 1.873 33,600 +0.02(+1.23%)
Oct 10, 2019 2.180 2.180 1.590 1.850 100,229 -0.28(-13.15%)
Oct 09, 2019 2.070 2.140 2.070 2.130 7,414 +0.05(+2.40%)
Oct 08, 2019 2.210 2.350 2.070 2.080 40,355 -0.17(-7.56%)
Oct 07, 2019 2.260 2.345 2.210 2.250 14,908 -0.03(-1.32%)
Oct 04, 2019 2.260 2.280 2.190 2.280 26,400 +0.00(+0.00%)
Oct 03, 2019 2.300 2.410 2.270 2.280 10,933 +0.00(+0.00%)
Oct 02, 2019 2.380 2.540 2.076 2.280 253,888 -0.12(-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.