Dogness Corp Cl A (NQ: DOGZ )

5.180 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.200 1.200 1.030 1.115 7,264 +0.00(+0.44%)
Aug 28, 2020 1.214 1.214 1.110 1.110 400 +0.01(+0.92%)
Aug 27, 2020 1.090 1.160 1.090 1.100 3,500 -0.08(-6.78%)
Aug 26, 2020 1.150 1.190 1.120 1.180 1,938 +0.01(+0.85%)
Aug 25, 2020 1.145 1.170 1.116 1.170 901 +0.04(+3.54%)
Aug 24, 2020 1.096 1.190 1.096 1.130 2,652 -0.03(-2.59%)
Aug 21, 2020 1.100 1.160 1.062 1.160 7,200 +0.00(+0.00%)
Aug 20, 2020 1.175 1.175 1.137 1.160 3,827 -0.03(-2.52%)
Aug 19, 2020 1.155 1.190 1.155 1.190 2,216 +0.03(+2.59%)
Aug 18, 2020 1.210 1.210 1.160 418 -0.05(-4.13%)
Aug 17, 2020 1.200 1.210 1.180 1.210 868 -0.01(-0.82%)
Aug 14, 2020 1.220 1.220 1.170 1.220 900 -0.05(-3.94%)
Aug 13, 2020 1.380 1.380 1.220 1.270 2,286 +0.04(+3.29%)
Aug 12, 2020 1.360 1.360 1.230 1.230 918 -0.04(-3.10%)
Aug 11, 2020 1.261 1.270 1.260 1.269 2,995 +0.01(+0.71%)
Aug 10, 2020 1.160 1.270 1.160 1.260 9,602 +0.06(+5.00%)
Aug 07, 2020 1.240 1.240 1.150 1.200 1,500 -0.04(-3.18%)
Aug 06, 2020 1.163 1.250 1.163 1.239 1,444 +0.01(+0.76%)
Aug 05, 2020 1.240 1.290 1.230 1.230 15,979 -0.03(-2.38%)
Aug 04, 2020 1.150 1.300 1.150 1.260 23,370 +0.03(+2.44%)
Aug 03, 2020 1.160 1.300 1.150 1.230 33,107 +0.06(+5.13%)
Jul 31, 2020 1.180 1.500 1.150 1.170 47,700 -0.01(-0.85%)
Jul 30, 2020 1.220 1.280 1.160 1.180 8,078 -0.04(-3.28%)
Jul 29, 2020 1.230 1.240 1.220 1.220 6,373 +0.02(+1.67%)
Jul 28, 2020 1.300 1.300 1.150 1.200 7,835 -0.05(-4.38%)
Jul 27, 2020 1.260 1.330 1.160 1.255 13,927 +0.03(+2.45%)
Jul 24, 2020 1.200 1.225 1.170 1.225 7,400 +0.01(+0.41%)
Jul 23, 2020 1.225 1.250 1.205 1.220 3,677 -0.05(-3.76%)
Jul 22, 2020 1.285 1.285 1.220 1.268 4,147 -0.02(-1.73%)
Jul 21, 2020 1.220 1.290 1.220 1.290 4,792 +0.00(+0.01%)
Jul 20, 2020 1.240 1.318 1.216 1.290 11,852 -0.02(-1.53%)
Jul 17, 2020 1.300 1.420 1.185 1.310 40,300 +0.01(+0.77%)
Jul 16, 2020 1.160 1.330 1.160 1.300 18,269 +0.07(+5.69%)
Jul 15, 2020 1.280 1.370 1.160 1.230 17,212 -0.05(-3.91%)
Jul 14, 2020 1.640 2.150 1.227 1.280 307,663 -0.29(-18.47%)
Jul 13, 2020 1.540 1.610 1.500 1.570 84,791 +0.05(+2.95%)
Jul 10, 2020 1.250 1.525 1.200 1.525 18,600 +0.27(+22.00%)
Jul 09, 2020 1.280 1.300 1.250 1.250 8,809 -0.03(-2.63%)
Jul 08, 2020 1.380 1.393 1.260 1.284 16,361 -0.11(-7.65%)
Jul 07, 2020 1.383 1.410 1.383 1.390 2,246 -0.02(-1.38%)
Jul 06, 2020 1.380 1.410 1.380 1.409 1,344 +0.00(+0.04%)
Jul 02, 2020 1.403 1.409 1.390 1.409 600 -0.00(-0.09%)
Jul 01, 2020 1.410 1.410 1.403 1.410 573 +0.00(+0.21%)
Jun 30, 2020 1.400 1.407 1.400 1.407 2,278 -0.05(-3.63%)
Jun 29, 2020 1.420 1.520 1.380 1.460 3,107 +0.04(+2.81%)
Jun 26, 2020 1.447 1.550 1.420 1.420 12,700 -0.10(-6.65%)
Jun 25, 2020 1.440 1.580 1.440 1.521 9,005 -0.02(-1.22%)
Jun 24, 2020 1.730 1.730 1.500 1.540 2,863 -0.08(-4.94%)
Jun 23, 2020 1.670 1.720 1.430 1.620 22,837 +0.09(+6.17%)
Jun 22, 2020 1.840 1.840 1.420 1.526 8,148 -0.02(-1.57%)
Jun 19, 2020 1.550 1.550 1.550 135 +0.00(+0.00%)
Jun 18, 2020 1.730 1.730 1.480 1.550 4,179 -0.11(-6.62%)
Jun 17, 2020 1.520 1.820 1.400 1.660 3,799 +0.07(+4.40%)
Jun 16, 2020 1.520 1.610 1.475 1.590 11,030 +0.07(+4.53%)
Jun 15, 2020 1.350 1.600 1.350 1.521 2,767 +0.04(+2.78%)
Jun 12, 2020 1.480 1.492 1.422 1.480 1,100 +0.00(+0.00%)
Jun 11, 2020 1.460 1.480 1.350 1.480 13,818 -0.25(-14.45%)
Jun 10, 2020 1.730 1.850 1.350 1.730 22,438 +0.07(+4.22%)
Jun 09, 2020 1.700 1.800 1.540 1.660 15,170 -0.02(-1.19%)
Jun 08, 2020 1.470 1.680 1.350 1.680 5,862 +0.19(+12.75%)
Jun 05, 2020 1.730 1.970 1.340 1.490 38,600 -0.22(-12.96%)
Jun 04, 2020 1.690 2.100 1.632 1.712 156,250 -0.09(-4.90%)
Jun 03, 2020 1.490 2.100 1.050 1.800 336,696 +0.79(+78.20%)
Jun 02, 2020 1.030 1.033 1.010 1.010 1,984 -0.03(-2.64%)
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.