Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dogness Corp Cl A (NQ: DOGZ )

6.740 +0.030 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 1.090 1.090 1.050 1.066 21,339 -0.01(-1.32%)
Apr 29, 2020 1.030 1.100 1.030 1.080 14,705 +0.09(+9.11%)
Apr 28, 2020 1.190 1.190 0.9900 0.9900 30,479 -0.19(-16.11%)
Apr 27, 2020 1.187 1.200 1.180 1.180 1,382 +0.02(+1.73%)
Apr 24, 2020 1.150 1.160 1.150 1.160 800 +0.00(+0.16%)
Apr 23, 2020 1.200 1.200 1.110 1.158 1,530 -0.01(-1.18%)
Apr 22, 2020 1.130 1.200 1.120 1.172 1,643 -0.00(-0.14%)
Apr 21, 2020 1.162 1.173 1.110 1.173 1,060 +0.07(+5.89%)
Apr 20, 2020 1.150 1.150 1.100 1.108 4,088 +0.01(+0.75%)
Apr 17, 2020 1.130 1.130 1.100 1.100 4,300 -0.05(-4.03%)
Apr 16, 2020 1.140 1.150 1.140 1.146 1,385 +0.01(+0.99%)
Apr 15, 2020 1.080 1.150 1.080 1.135 12,827 +0.05(+4.61%)
Apr 14, 2020 1.085 1.090 1.080 1.085 3,823 +0.00(+0.46%)
Apr 13, 2020 1.080 1.090 1.070 1.080 9,362 +0.00(+0.00%)
Apr 09, 2020 1.090 1.090 1.070 1.080 8,600 +0.00(+0.00%)
Apr 08, 2020 1.070 1.090 1.067 1.080 3,614 +0.01(+0.93%)
Apr 07, 2020 1.080 1.080 1.070 1.070 13,059 +0.01(+0.94%)
Apr 06, 2020 1.070 1.070 1.050 1.060 2,856 -0.01(-1.36%)
Apr 03, 2020 1.090 1.090 1.070 1.075 5,200 -0.02(-1.41%)
Apr 02, 2020 1.090 1.090 1.080 1.090 1,965 +0.02(+1.40%)
Apr 01, 2020 1.071 1.075 1.071 1.075 522 -0.03(-2.27%)
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%)
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.