Dogness Corp Cl A (NQ: DOGZ )

4.030 -0.240 (-5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.