Skip to main content

Dogness Corp Cl A (NQ: DOGZ )

25.36 -5.40 (-17.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2019 80.00 81.80 76.00 78.00 1,025 -3.00(-3.70%)
Jan 31, 2019 70.00 81.00 68.80 81.00 856 +12.00(+17.39%)
Jan 30, 2019 73.40 76.28 69.00 69.00 981 -4.60(-6.25%)
Jan 29, 2019 74.80 77.20 73.60 73.60 744 -0.40(-0.54%)
Jan 28, 2019 76.00 78.00 74.00 74.00 1,541 -2.40(-3.14%)
Jan 25, 2019 76.80 77.00 75.40 76.40 1,010 +0.40(+0.53%)
Jan 24, 2019 79.00 79.00 75.08 76.00 822 -1.00(-1.30%)
Jan 23, 2019 81.00 81.20 77.00 77.00 2,114 -4.60(-5.64%)
Jan 22, 2019 79.00 81.60 79.00 81.60 2,623 +3.00(+3.82%)
Jan 18, 2019 77.00 82.80 77.00 78.60 5,050 +0.60(+0.77%)
Jan 17, 2019 76.20 78.00 76.20 78.00 2,995 +2.00(+2.63%)
Jan 16, 2019 70.00 76.00 70.00 76.00 3,420 +7.80(+11.44%)
Jan 15, 2019 74.80 74.80 68.20 68.20 3,503 -7.00(-9.31%)
Jan 14, 2019 75.98 75.98 75.20 75.20 89 -2.40(-3.09%)
Jan 11, 2019 79.00 79.20 76.40 77.60 695 -1.00(-1.27%)
Jan 10, 2019 79.00 80.00 78.06 78.60 1,409 +0.60(+0.77%)
Jan 09, 2019 79.00 80.00 78.00 78.00 3,622 -0.91(-1.15%)
Jan 08, 2019 76.00 80.00 74.64 78.91 4,246 +3.71(+4.93%)
Jan 07, 2019 76.20 76.20 75.20 75.20 2,174 +1.20(+1.62%)
Jan 04, 2019 76.00 79.00 74.00 74.00 2,800 -0.60(-0.81%)
Jan 03, 2019 74.40 77.20 72.40 74.60 2,180 -1.00(-1.32%)
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.