Skip to main content

Dogness Corp Cl A (NQ: DOGZ )

28.25 +2.04 (+7.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 69.00 72.60 65.35 69.00 2,978 +0.00(+0.00%)
Apr 29, 2019 60.60 69.00 60.60 69.00 4,502 +8.60(+14.24%)
Apr 26, 2019 59.60 61.20 57.00 60.40 3,155 +0.20(+0.33%)
Apr 25, 2019 60.20 61.20 56.40 60.20 3,641 +0.20(+0.33%)
Apr 24, 2019 60.75 60.80 59.00 60.00 3,594 +2.00(+3.45%)
Apr 23, 2019 58.40 61.60 57.80 58.00 3,422 -1.00(-1.69%)
Apr 22, 2019 63.00 65.50 56.10 59.00 3,218 -4.20(-6.65%)
Apr 18, 2019 59.80 64.80 54.80 63.20 2,885 +4.20(+7.12%)
Apr 17, 2019 63.40 74.00 59.00 59.00 5,671 -5.32(-8.27%)
Apr 16, 2019 68.29 73.80 53.11 64.32 8,995 -6.68(-9.41%)
Apr 15, 2019 76.40 76.62 69.20 71.00 7,012 -4.28(-5.69%)
Apr 12, 2019 76.40 76.80 75.28 75.28 2,885 -0.32(-0.42%)
Apr 11, 2019 76.00 76.00 72.60 75.60 2,502 +0.20(+0.27%)
Apr 10, 2019 77.00 78.00 73.00 75.40 3,129 -1.60(-2.08%)
Apr 09, 2019 78.00 84.60 75.00 77.00 6,847 -1.00(-1.28%)
Apr 08, 2019 73.40 78.40 70.40 78.00 4,527 +3.55(+4.76%)
Apr 05, 2019 70.60 74.45 70.00 74.45 3,525 +3.25(+4.57%)
Apr 04, 2019 71.00 71.60 68.00 71.20 2,624 +0.20(+0.28%)
Apr 03, 2019 71.00 72.00 67.80 71.00 2,424 -0.20(-0.28%)
Apr 02, 2019 70.60 71.20 67.40 71.20 2,627 +1.40(+2.01%)
Apr 01, 2019 70.60 70.86 67.80 69.80 2,719 -0.77(-1.09%)
Mar 29, 2019 71.66 71.66 70.20 70.57 2,610 -0.23(-0.32%)
Mar 28, 2019 71.60 72.00 69.00 70.80 3,155 -1.20(-1.67%)
Mar 27, 2019 71.40 72.60 71.40 72.00 3,101 -0.20(-0.28%)
Mar 26, 2019 72.20 74.64 69.60 72.20 3,450 +0.60(+0.84%)
Mar 25, 2019 72.00 72.00 66.40 71.60 3,914 -0.20(-0.28%)
Mar 22, 2019 71.60 72.60 70.00 71.80 2,300 -0.40(-0.55%)
Mar 21, 2019 71.20 73.74 71.00 72.20 1,746 +0.66(+0.93%)
Mar 20, 2019 71.57 72.80 71.20 71.54 2,052 -1.26(-1.73%)
Mar 19, 2019 71.60 74.00 71.40 72.80 1,721 +1.00(+1.39%)
Mar 18, 2019 71.20 76.00 67.40 71.80 3,192 +1.80(+2.57%)
Mar 15, 2019 70.80 71.40 68.25 70.00 610 +0.00(+0.00%)
Mar 14, 2019 68.80 71.00 68.80 70.00 771 -1.20(-1.68%)
Mar 13, 2019 72.20 72.20 68.60 71.20 1,156 +3.00(+4.40%)
Mar 12, 2019 69.00 69.00 67.00 68.20 597 -2.60(-3.67%)
Mar 11, 2019 72.00 72.60 66.80 70.80 1,367 -1.20(-1.67%)
Mar 08, 2019 76.20 76.20 68.60 72.00 200 -4.20(-5.51%)
Mar 07, 2019 76.00 76.90 75.20 76.20 2,297 -1.00(-1.30%)
Mar 06, 2019 68.00 77.20 67.60 77.20 8,086 +9.00(+13.20%)
Mar 05, 2019 68.67 68.67 67.80 68.20 481 +0.00(+0.00%)
Mar 04, 2019 67.31 69.00 67.31 68.20 910 +0.00(+0.00%)
Mar 01, 2019 69.00 69.00 66.60 68.20 235 -0.66(-0.96%)
Feb 28, 2019 67.60 69.00 64.32 68.86 324 -1.14(-1.63%)
Feb 27, 2019 71.00 71.00 68.60 70.00 432 +0.20(+0.29%)
Feb 26, 2019 74.80 74.80 68.00 69.80 1,124 +0.80(+1.16%)
Feb 25, 2019 69.60 70.40 67.28 69.00 1,865 -0.94(-1.34%)
Feb 22, 2019 73.00 73.00 69.70 69.94 490 -1.26(-1.77%)
Feb 21, 2019 74.00 74.00 68.90 71.20 691 +1.00(+1.42%)
Feb 20, 2019 70.60 75.20 68.40 70.20 713 -0.80(-1.13%)
Feb 19, 2019 70.80 76.40 70.80 71.00 627 -0.20(-0.28%)
Feb 15, 2019 72.00 72.00 70.50 71.20 1,310 -1.60(-2.20%)
Feb 14, 2019 71.80 73.00 70.86 72.80 636 +0.40(+0.55%)
Feb 13, 2019 73.80 73.96 71.80 72.40 475 -1.60(-2.16%)
Feb 12, 2019 72.98 74.00 72.98 74.00 271 +1.00(+1.37%)
Feb 11, 2019 73.80 75.00 73.00 73.00 636 -1.60(-2.14%)
Feb 08, 2019 77.40 77.40 74.00 74.60 225 -0.37(-0.50%)
Feb 07, 2019 77.66 77.66 74.00 74.97 661 +2.17(+2.98%)
Feb 06, 2019 75.92 75.92 72.80 72.80 170 -2.80(-3.70%)
Feb 05, 2019 79.60 79.60 74.42 75.60 907 +0.60(+0.80%)
Feb 04, 2019 75.80 78.00 72.63 75.00 1,179 -3.00(-3.85%)
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.