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 (%)
Jun 28, 2019 3.000 3.100 2.770 2.886 5,700 -0.11(-3.80%)
Jun 27, 2019 2.950 3.000 2.950 3.000 3,623 +0.11(+3.80%)
Jun 26, 2019 2.886 2.900 2.751 2.890 4,319 -0.02(-0.60%)
Jun 25, 2019 2.802 2.907 2.802 2.907 3,884 -0.09(-3.09%)
Jun 24, 2019 2.900 3.000 2.778 3.000 3,119 +0.16(+5.63%)
Jun 21, 2019 3.110 3.110 2.700 2.840 4,400 +0.29(+11.47%)
Jun 20, 2019 2.290 2.580 2.290 2.548 2,504 +0.07(+2.73%)
Jun 19, 2019 2.650 2.650 2.480 2.480 5,109 -0.14(-5.34%)
Jun 18, 2019 2.650 2.708 2.489 2.620 7,263 -0.07(-2.60%)
Jun 17, 2019 2.750 2.881 2.496 2.690 32,767 -0.01(-0.37%)
Jun 14, 2019 2.680 2.700 2.640 2.700 12,700 -0.05(-1.82%)
Jun 13, 2019 2.900 2.900 2.660 2.750 18,831 -0.06(-1.97%)
Jun 12, 2019 2.820 2.820 2.660 2.805 18,302 +0.10(+3.65%)
Jun 11, 2019 2.850 2.850 2.660 2.707 33,572 -0.15(-5.36%)
Jun 10, 2019 3.175 3.175 2.840 2.860 13,343 -0.21(-6.84%)
Jun 07, 2019 2.990 3.070 2.970 3.070 11,900 +0.09(+3.02%)
Jun 06, 2019 2.950 2.980 2.840 2.980 13,096 -0.01(-0.33%)
Jun 05, 2019 2.870 3.070 2.800 2.990 16,585 +0.15(+5.28%)
Jun 04, 2019 2.940 3.130 2.790 2.840 25,429 +0.05(+1.79%)
Jun 03, 2019 3.030 3.094 2.790 2.790 16,610 -0.22(-7.46%)
May 31, 2019 3.039 3.039 3.000 3.015 14,400 +0.00(+0.16%)
May 30, 2019 3.000 3.096 2.876 3.010 20,130 -0.05(-1.51%)
May 29, 2019 3.056 3.160 2.884 3.056 26,570 -0.05(-1.74%)
May 28, 2019 3.300 3.300 3.110 3.110 17,162 -0.13(-4.01%)
May 24, 2019 3.385 3.385 3.190 3.240 12,700 -0.09(-2.70%)
May 23, 2019 3.370 3.385 3.290 3.330 16,997 +0.01(+0.30%)
May 22, 2019 3.430 3.440 3.280 3.320 30,037 +0.02(+0.61%)
May 21, 2019 3.390 3.390 3.260 3.300 33,698 -0.10(-2.94%)
May 20, 2019 3.470 3.490 3.350 3.400 29,147 +0.10(+3.03%)
May 17, 2019 3.394 3.407 3.162 3.300 17,800 -0.08(-2.37%)
May 16, 2019 3.390 3.390 3.377 3.380 18,304 -0.01(-0.29%)
May 15, 2019 3.470 3.480 3.385 3.390 22,002 +0.03(+0.89%)
May 14, 2019 3.487 3.487 3.360 3.360 24,191 -0.11(-3.17%)
May 13, 2019 3.290 3.470 3.260 3.470 23,250 +0.12(+3.58%)
May 10, 2019 3.306 3.377 3.260 3.350 23,800 +0.01(+0.30%)
May 09, 2019 3.400 3.400 3.220 3.340 20,646 -0.04(-1.33%)
May 08, 2019 3.400 3.420 3.257 3.385 27,260 -0.02(-0.44%)
May 07, 2019 3.290 3.400 3.230 3.400 24,586 +0.00(+0.00%)
May 06, 2019 3.290 3.418 3.270 3.400 21,916 -0.02(-0.58%)
May 03, 2019 3.570 3.570 3.300 3.420 22,100 +0.00(+0.00%)
May 02, 2019 3.324 3.473 3.230 3.420 24,950 -0.05(-1.44%)
May 01, 2019 3.450 3.490 3.210 3.470 50,344 +0.02(+0.58%)
Apr 30, 2019 3.450 3.630 3.267 3.450 59,566 +0.00(+0.00%)
Apr 29, 2019 3.030 3.450 3.030 3.450 90,041 +0.43(+14.24%)
Apr 26, 2019 2.980 3.060 2.850 3.020 63,100 +0.01(+0.33%)
Apr 25, 2019 3.010 3.060 2.820 3.010 72,836 +0.01(+0.33%)
Apr 24, 2019 3.037 3.040 2.950 3.000 71,893 +0.10(+3.45%)
Apr 23, 2019 2.920 3.080 2.890 2.900 68,454 -0.05(-1.69%)
Apr 22, 2019 3.150 3.275 2.805 2.950 64,362 -0.21(-6.65%)
Apr 18, 2019 2.990 3.240 2.740 3.160 57,700 +0.21(+7.12%)
Apr 17, 2019 3.170 3.700 2.950 2.950 113,427 -0.27(-8.27%)
Apr 16, 2019 3.414 3.690 2.655 3.216 179,914 -0.33(-9.41%)
Apr 15, 2019 3.820 3.831 3.460 3.550 140,240 -0.21(-5.69%)
Apr 12, 2019 3.820 3.840 3.764 3.764 57,700 -0.02(-0.42%)
Apr 11, 2019 3.800 3.800 3.630 3.780 50,059 +0.01(+0.27%)
Apr 10, 2019 3.850 3.900 3.650 3.770 62,599 -0.08(-2.08%)
Apr 09, 2019 3.900 4.230 3.750 3.850 136,945 -0.05(-1.28%)
Apr 08, 2019 3.670 3.920 3.520 3.900 90,553 +0.18(+4.76%)
Apr 05, 2019 3.530 3.723 3.500 3.723 70,500 +0.16(+4.57%)
Apr 04, 2019 3.550 3.580 3.400 3.560 52,485 +0.01(+0.28%)
Apr 03, 2019 3.550 3.600 3.390 3.550 48,482 -0.01(-0.28%)
Apr 02, 2019 3.530 3.560 3.370 3.560 52,558 +0.07(+2.01%)
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.