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

Dogness Corp Cl A (NQ: DOGZ )

5.870 -0.240 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2023 0.9700 0.9701 0.9280 0.9520 22,594 -0.03(-3.00%)
Feb 27, 2023 0.9798 0.9900 0.9600 0.9814 47,819 +0.00(+0.16%)
Feb 24, 2023 0.9600 0.9800 0.9406 0.9798 18,865 +0.00(+0.04%)
Feb 23, 2023 0.9745 0.9900 0.9600 0.9794 29,806 +0.00(+0.50%)
Feb 22, 2023 0.9775 0.9899 0.9599 0.9745 24,104 +0.00(+0.47%)
Feb 21, 2023 0.9700 0.9999 0.9600 0.9699 50,797 -0.00(-0.13%)
Feb 17, 2023 0.9825 0.9900 0.9501 0.9712 16,243 -0.02(-2.39%)
Feb 16, 2023 0.9900 1.010 0.9801 0.9950 29,142 +0.01(+0.51%)
Feb 15, 2023 0.9700 0.9975 0.9500 0.9900 31,071 -0.01(-0.91%)
Feb 14, 2023 0.9700 1.010 0.9700 0.9991 38,747 +0.01(+0.60%)
Feb 13, 2023 1.000 1.002 0.9861 0.9931 25,250 -0.01(-0.69%)
Feb 10, 2023 0.9800 1.020 0.9630 1.000 39,961 +0.02(+2.04%)
Feb 09, 2023 0.9800 0.9950 0.9800 0.9800 26,697 +0.01(+1.03%)
Feb 08, 2023 0.9800 1.010 0.9700 0.9700 30,521 -0.01(-1.03%)
Feb 07, 2023 1.000 1.010 0.9801 0.9801 193,694 -0.04(-3.91%)
Feb 06, 2023 1.020 1.020 1.000 1.020 45,845 -0.02(-2.39%)
Feb 03, 2023 0.9902 1.050 0.9902 1.045 180,776 +0.05(+5.18%)
Feb 02, 2023 0.9871 1.020 0.9871 0.9935 33,647 -0.04(-3.54%)
Feb 01, 2023 1.030 1.040 1.020 1.030 20,538 +0.00(+0.00%)
Jan 31, 2023 1.000 1.058 0.9900 1.030 42,591 +0.02(+1.98%)
Jan 30, 2023 0.9836 1.035 0.9836 1.010 34,670 +0.03(+2.98%)
Jan 27, 2023 0.9400 1.005 0.9400 0.9808 65,897 +0.01(+1.11%)
Jan 26, 2023 0.9300 0.9970 0.9300 0.9700 26,416 +0.02(+2.11%)
Jan 25, 2023 0.9900 1.000 0.9400 0.9500 31,993 -0.05(-5.00%)
Jan 24, 2023 0.9400 1.000 0.9200 1.000 40,253 +0.01(+1.32%)
Jan 23, 2023 0.9850 1.000 0.9353 0.9870 51,745 +0.00(+0.26%)
Jan 20, 2023 0.9300 1.010 0.9282 0.9844 28,374 +0.02(+1.69%)
Jan 19, 2023 0.9501 0.9680 0.9251 0.9680 44,777 +0.02(+1.89%)
Jan 18, 2023 0.9300 0.9700 0.8900 0.9500 413,441 +0.02(+2.15%)
Jan 17, 2023 1.000 1.115 0.9300 0.9300 798,630 -0.06(-6.07%)
Jan 13, 2023 0.9800 1.060 0.9800 0.9901 288,323 -0.00(-0.49%)
Jan 12, 2023 0.9951 1.010 0.9802 0.9950 17,880 -0.00(-0.01%)
Jan 11, 2023 0.9700 1.004 0.9700 0.9951 15,780 +0.01(+0.50%)
Jan 10, 2023 0.9800 1.010 0.9701 0.9901 27,352 +0.01(+0.51%)
Jan 09, 2023 0.9970 1.040 0.9801 0.9851 54,847 -0.01(-1.49%)
Jan 06, 2023 0.9800 1.030 0.9800 1.000 65,929 +0.02(+2.05%)
Jan 05, 2023 1.000 1.030 0.9226 0.9799 25,619 -0.01(-0.62%)
Jan 04, 2023 1.000 1.020 0.9841 0.9860 40,934 -0.04(-4.27%)
Jan 03, 2023 0.9800 1.057 0.9690 1.030 52,772 +0.05(+5.10%)
Dec 30, 2022 0.9400 0.9822 0.9100 0.9800 104,254 +0.08(+9.01%)
Dec 29, 2022 1.120 1.140 0.8501 0.8990 347,509 -0.20(-17.90%)
Dec 28, 2022 1.040 1.110 1.020 1.095 68,600 +0.01(+1.39%)
Dec 27, 2022 1.050 1.110 1.050 1.080 47,113 +0.01(+0.47%)
Dec 23, 2022 1.060 1.099 1.040 1.075 40,259 +0.01(+1.42%)
Dec 22, 2022 1.150 1.153 0.9800 1.060 353,839 -0.07(-6.19%)
Dec 21, 2022 1.050 1.150 1.050 1.130 113,854 +0.01(+0.89%)
Dec 20, 2022 1.150 1.160 1.050 1.120 170,939 -0.01(-0.88%)
Dec 19, 2022 1.200 1.210 1.110 1.130 188,566 -0.08(-6.61%)
Dec 16, 2022 1.080 1.240 1.070 1.210 734,539 +0.09(+8.52%)
Dec 15, 2022 1.070 1.130 1.070 1.115 246,725 +0.06(+6.19%)
Dec 14, 2022 1.050 1.080 1.050 1.050 58,988 +0.01(+0.96%)
Dec 13, 2022 1.070 1.120 1.040 1.040 111,211 -0.02(-1.89%)
Dec 12, 2022 1.060 1.130 1.050 1.060 204,227 +0.02(+1.92%)
Dec 09, 2022 0.9004 1.050 0.9004 1.040 260,605 +0.10(+11.09%)
Dec 08, 2022 0.9100 0.9583 0.9000 0.9362 91,493 +0.02(+1.76%)
Dec 07, 2022 0.9300 0.9300 0.8900 0.9200 66,289 +0.02(+1.72%)
Dec 06, 2022 0.9050 0.9123 0.8800 0.9044 63,383 +0.00(+0.07%)
Dec 05, 2022 0.9100 0.9300 0.9000 0.9038 29,253 -0.01(-1.22%)
Dec 02, 2022 0.9400 0.9600 0.8989 0.9150 106,308 -0.01(-1.60%)
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.