Dogness Corp Cl A (NQ: DOGZ )

1.790 +0.020 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.380 3.450 3.216 3.443 6,488 -0.06(-1.63%)
Feb 27, 2019 3.550 3.550 3.430 3.500 8,647 +0.01(+0.29%)
Feb 26, 2019 3.740 3.740 3.400 3.490 22,493 +0.04(+1.16%)
Feb 25, 2019 3.480 3.520 3.364 3.450 37,305 -0.05(-1.34%)
Feb 22, 2019 3.650 3.650 3.485 3.497 9,800 -0.06(-1.77%)
Feb 21, 2019 3.700 3.700 3.445 3.560 13,824 +0.05(+1.42%)
Feb 20, 2019 3.530 3.760 3.420 3.510 14,262 -0.04(-1.13%)
Feb 19, 2019 3.540 3.820 3.540 3.550 12,540 -0.01(-0.28%)
Feb 15, 2019 3.600 3.600 3.525 3.560 26,200 -0.08(-2.20%)
Feb 14, 2019 3.590 3.650 3.543 3.640 12,722 +0.02(+0.55%)
Feb 13, 2019 3.690 3.698 3.590 3.620 9,510 -0.08(-2.16%)
Feb 12, 2019 3.649 3.700 3.649 3.700 5,422 +0.05(+1.37%)
Feb 11, 2019 3.690 3.750 3.650 3.650 12,724 -0.08(-2.14%)
Feb 08, 2019 3.870 3.870 3.700 3.730 4,500 -0.02(-0.50%)
Feb 07, 2019 3.883 3.883 3.700 3.749 13,227 +0.11(+2.98%)
Feb 06, 2019 3.796 3.796 3.640 3.640 3,418 -0.14(-3.70%)
Feb 05, 2019 3.980 3.980 3.721 3.780 18,159 +0.03(+0.80%)
Feb 04, 2019 3.790 3.900 3.632 3.750 23,587 -0.15(-3.85%)
Feb 01, 2019 4.000 4.090 3.800 3.900 20,500 -0.15(-3.70%)
Jan 31, 2019 3.500 4.050 3.440 4.050 17,125 +0.60(+17.39%)
Jan 30, 2019 3.670 3.814 3.450 3.450 19,624 -0.23(-6.25%)
Jan 29, 2019 3.740 3.860 3.680 3.680 14,885 -0.02(-0.54%)
Jan 28, 2019 3.800 3.900 3.700 3.700 30,836 -0.12(-3.14%)
Jan 25, 2019 3.840 3.850 3.770 3.820 20,200 +0.02(+0.53%)
Jan 24, 2019 3.950 3.950 3.754 3.800 16,441 -0.05(-1.30%)
Jan 23, 2019 4.050 4.060 3.850 3.850 42,291 -0.23(-5.64%)
Jan 22, 2019 3.950 4.080 3.950 4.080 52,463 +0.15(+3.82%)
Jan 18, 2019 3.850 4.140 3.850 3.930 101,000 +0.03(+0.77%)
Jan 17, 2019 3.810 3.900 3.810 3.900 59,902 +0.10(+2.63%)
Jan 16, 2019 3.500 3.800 3.500 3.800 68,408 +0.39(+11.44%)
Jan 15, 2019 3.740 3.740 3.410 3.410 70,073 -0.35(-9.31%)
Jan 14, 2019 3.799 3.799 3.760 3.760 1,794 -0.12(-3.09%)
Jan 11, 2019 3.950 3.960 3.820 3.880 13,900 -0.05(-1.27%)
Jan 10, 2019 3.950 4.000 3.903 3.930 28,191 +0.03(+0.77%)
Jan 09, 2019 3.950 4.000 3.900 3.900 72,444 -0.05(-1.15%)
Jan 08, 2019 3.800 4.000 3.732 3.945 84,937 +0.19(+4.93%)
Jan 07, 2019 3.810 3.810 3.760 3.760 43,485 +0.06(+1.62%)
Jan 04, 2019 3.800 3.950 3.700 3.700 56,000 -0.03(-0.81%)
Jan 03, 2019 3.720 3.860 3.620 3.730 43,607 -0.05(-1.32%)
Jan 02, 2019 3.892 3.950 3.774 3.780 43,169 -0.12(-3.08%)
Dec 31, 2018 3.880 3.910 3.740 3.900 48,900 +0.14(+3.72%)
Dec 28, 2018 3.830 3.830 3.730 3.760 27,700 -0.09(-2.34%)
Dec 27, 2018 3.770 3.900 3.770 3.850 30,878 +0.05(+1.40%)
Dec 26, 2018 3.840 3.940 3.780 3.797 35,571 -0.02(-0.60%)
Dec 24, 2018 3.900 3.950 3.790 3.820 19,800 -0.08(-2.05%)
Dec 21, 2018 3.950 4.000 3.860 3.900 36,100 +0.04(+1.04%)
Dec 20, 2018 3.970 4.080 3.850 3.860 38,642 -0.12(-3.03%)
Dec 19, 2018 4.100 4.150 3.780 3.981 67,428 +0.05(+1.27%)
Dec 18, 2018 3.882 4.011 3.807 3.931 48,851 +0.10(+2.63%)
Dec 17, 2018 3.880 3.990 3.650 3.830 47,129 -0.15(-3.77%)
Dec 14, 2018 3.730 3.980 3.570 3.980 28,700 +0.30(+8.15%)
Dec 13, 2018 4.000 4.100 3.680 3.680 35,107 -0.32(-8.00%)
Dec 12, 2018 3.630 4.249 3.630 4.000 29,815 +0.42(+11.73%)
Dec 11, 2018 3.510 3.680 3.450 3.580 57,270 +0.08(+2.29%)
Dec 10, 2018 3.470 3.580 3.338 3.500 38,112 +0.01(+0.29%)
Dec 07, 2018 3.540 3.560 3.480 3.490 32,800 -0.05(-1.41%)
Dec 06, 2018 3.400 3.540 3.290 3.540 67,481 +0.06(+1.72%)
Dec 04, 2018 3.560 3.660 3.480 3.480 67,200 -0.02(-0.57%)
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.