Dogness Corp Cl A (NQ: DOGZ )

3.890 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.095 1.100 1.095 1.100 502 +0.03(+3.21%)
Mar 30, 2020 1.090 1.090 1.040 1.066 1,580 -0.02(-2.22%)
Mar 27, 2020 1.074 1.100 1.065 1.090 900 +0.02(+1.87%)
Mar 26, 2020 1.049 1.100 1.038 1.070 6,545 +0.04(+3.88%)
Mar 25, 2020 1.030 1.030 1.025 1.030 6,864 +0.00(+0.00%)
Mar 24, 2020 1.020 1.030 1.020 1.030 14,943 +0.02(+1.98%)
Mar 23, 2020 1.024 1.024 0.7770 1.010 39,010 -0.01(-1.18%)
Mar 20, 2020 1.036 1.036 1.020 1.022 9,200 +0.00(+0.21%)
Mar 19, 2020 1.029 1.029 1.020 1.020 10,093 +0.01(+0.99%)
Mar 18, 2020 1.090 1.100 1.010 1.010 31,317 -0.08(-6.95%)
Mar 17, 2020 1.085 1.086 1.080 1.085 7,834 +0.03(+2.85%)
Mar 16, 2020 1.100 1.100 1.050 1.055 82,636 -0.03(-2.86%)
Mar 13, 2020 1.100 1.100 1.080 1.086 21,100 -0.01(-1.24%)
Mar 12, 2020 1.120 1.120 1.100 1.100 10,913 -0.02(-1.79%)
Mar 11, 2020 1.140 1.140 1.120 1.120 4,122 -0.02(-1.94%)
Mar 10, 2020 1.150 1.150 1.140 1.142 1,370 +0.06(+5.76%)
Mar 09, 2020 1.030 1.100 1.030 1.080 21,145 -0.03(-2.70%)
Mar 06, 2020 1.100 1.121 1.100 1.110 11,700 +0.01(+0.91%)
Mar 05, 2020 1.120 1.121 1.100 1.100 8,172 +0.00(+0.00%)
Mar 04, 2020 1.120 1.125 1.100 1.100 5,140 +0.00(+0.00%)
Mar 03, 2020 1.120 1.130 1.100 1.100 13,680 -0.02(-1.79%)
Mar 02, 2020 1.120 1.130 1.120 1.120 2,863 +0.02(+1.82%)
Feb 28, 2020 1.100 1.140 1.100 1.100 3,300 +0.00(+0.00%)
Feb 27, 2020 1.100 1.150 1.100 1.100 12,171 -0.02(-2.22%)
Feb 26, 2020 1.200 1.200 1.100 1.125 8,682 -0.00(-0.29%)
Feb 25, 2020 1.200 1.200 1.100 1.128 20,525 +0.03(+2.93%)
Feb 24, 2020 1.200 1.200 1.080 1.096 29,290 -0.05(-4.68%)
Feb 21, 2020 1.150 1.200 1.150 1.150 2,900 +0.00(+0.00%)
Feb 20, 2020 1.150 1.190 1.120 1.150 32,155 +0.00(+0.00%)
Feb 19, 2020 1.150 1.180 1.150 1.150 4,768 +0.00(+0.00%)
Feb 18, 2020 1.160 1.170 1.120 1.150 4,965 -0.03(-2.35%)
Feb 14, 2020 1.120 1.178 1.100 1.178 6,300 +0.08(+7.06%)
Feb 13, 2020 1.145 1.145 1.100 1.100 5,183 -0.00(-0.20%)
Feb 12, 2020 1.100 1.117 1.100 1.102 3,443 +0.03(+3.01%)
Feb 11, 2020 1.050 1.100 1.050 1.070 13,145 -0.03(-2.73%)
Feb 10, 2020 1.100 1.125 1.080 1.100 4,585 +0.10(+10.00%)
Feb 07, 2020 1.110 1.140 1.000 1.000 40,100 -0.06(-5.66%)
Feb 06, 2020 1.090 1.095 1.060 1.060 5,613 -0.02(-1.85%)
Feb 05, 2020 1.095 1.097 1.080 1.080 5,123 -0.02(-1.82%)
Feb 04, 2020 1.161 1.161 1.100 1.100 5,615 +0.04(+3.77%)
Feb 03, 2020 1.100 1.100 1.060 1.060 2,932 -0.04(-3.64%)
Jan 31, 2020 1.097 1.100 1.097 1.100 200 +0.01(+0.92%)
Jan 30, 2020 1.120 1.120 1.087 1.090 4,717 -0.05(-4.39%)
Jan 29, 2020 1.150 1.154 1.140 1.140 14,602 +0.00(+0.00%)
Jan 28, 2020 1.223 1.223 1.120 1.140 24,668 -0.09(-7.32%)
Jan 27, 2020 1.230 1.230 1.230 1.230 362 +0.00(+0.00%)
Jan 24, 2020 1.284 1.284 1.230 1.230 900 +0.00(+0.00%)
Jan 23, 2020 1.270 1.297 1.220 1.230 9,113 -0.04(-3.16%)
Jan 22, 2020 1.310 1.350 1.270 1.270 2,453 -0.04(-3.03%)
Jan 21, 2020 1.216 1.324 1.210 1.310 3,952 +0.13(+10.98%)
Jan 17, 2020 1.210 1.210 1.175 1.180 9,400 -0.11(-8.87%)
Jan 16, 2020 1.330 1.330 1.250 1.295 3,835 +0.07(+5.29%)
Jan 15, 2020 1.256 1.294 1.162 1.230 17,439 -0.09(-6.47%)
Jan 14, 2020 1.330 1.330 1.260 1.315 1,010 -0.03(-2.59%)
Jan 13, 2020 1.330 1.350 1.260 1.350 1,317 +0.03(+2.34%)
Jan 10, 2020 1.300 1.319 1.300 1.319 1,000 -0.00(-0.07%)
Jan 09, 2020 1.327 1.327 1.300 1.320 1,823 +0.00(+0.19%)
Jan 08, 2020 1.317 1.317 1.317 1.317 146 -0.02(-1.34%)
Jan 07, 2020 1.327 1.340 1.290 1.335 3,274 -0.00(-0.32%)
Jan 06, 2020 1.350 1.434 1.310 1.340 5,881 +0.02(+1.49%)
Jan 03, 2020 1.310 1.360 1.300 1.320 9,400 -0.01(-1.07%)
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.