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

Dogness Corp Cl A (NQ: DOGZ )

6.160 -0.090 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 4.980 5.900 4.980 5.810 42,943 +0.83(+16.67%)
Mar 27, 2024 6.000 6.108 4.980 4.980 153,142 -1.09(-17.96%)
Mar 26, 2024 6.200 6.486 6.050 6.070 24,573 -0.20(-3.19%)
Mar 25, 2024 6.820 6.850 6.030 6.270 22,966 -0.47(-6.97%)
Mar 22, 2024 6.910 7.290 6.510 6.740 18,914 +0.02(+0.30%)
Mar 21, 2024 6.640 7.236 6.342 6.720 55,606 +0.01(+0.15%)
Mar 20, 2024 7.050 7.160 6.150 6.710 69,253 -0.34(-4.82%)
Mar 19, 2024 7.620 8.100 6.890 7.050 112,489 -0.45(-6.00%)
Mar 18, 2024 9.280 9.820 7.070 7.500 1,285,907 -1.77(-19.09%)
Mar 15, 2024 8.410 9.500 8.100 9.270 953,313 +0.97(+11.69%)
Mar 14, 2024 8.260 8.670 7.939 8.300 46,519 +0.14(+1.72%)
Mar 13, 2024 7.860 8.600 7.250 8.160 288,226 +0.18(+2.26%)
Mar 12, 2024 8.880 8.900 7.210 7.980 337,757 -1.01(-11.23%)
Mar 11, 2024 8.570 8.990 8.290 8.990 143,437 +0.48(+5.64%)
Mar 08, 2024 6.730 9.000 6.440 8.510 588,726 +1.78(+26.45%)
Mar 07, 2024 6.640 6.990 6.480 6.730 83,186 +0.10(+1.51%)
Mar 06, 2024 6.650 7.410 6.380 6.630 112,795 +0.13(+2.00%)
Mar 05, 2024 6.050 6.700 5.920 6.500 73,613 +0.35(+5.69%)
Mar 04, 2024 6.490 6.490 6.130 6.150 24,761 +0.05(+0.82%)
Mar 01, 2024 5.400 6.410 5.240 6.100 43,657 +0.20(+3.39%)
Feb 29, 2024 6.300 6.340 5.800 5.900 44,004 -0.47(-7.38%)
Feb 28, 2024 6.510 6.664 6.120 6.370 48,673 -0.41(-6.05%)
Feb 27, 2024 6.900 7.218 6.100 6.780 85,123 -0.11(-1.60%)
Feb 26, 2024 7.700 8.100 5.430 6.890 1,465,101 -0.51(-6.89%)
Feb 23, 2024 7.000 7.980 6.160 7.400 995,795 +0.64(+9.47%)
Feb 22, 2024 4.130 8.700 4.120 6.760 3,131,162 +2.63(+63.68%)
Feb 21, 2024 4.170 4.350 4.030 4.130 6,023 -0.15(-3.52%)
Feb 20, 2024 4.480 5.250 4.210 4.281 92,317 -0.19(-4.24%)
Feb 16, 2024 4.000 4.590 3.720 4.470 61,704 +0.48(+12.03%)
Feb 15, 2024 3.560 3.990 3.540 3.990 46,828 +0.34(+9.32%)
Feb 14, 2024 3.600 3.770 3.580 3.650 7,733 +0.05(+1.39%)
Feb 13, 2024 3.610 4.130 3.440 3.600 51,908 +0.09(+2.56%)
Feb 12, 2024 3.410 3.700 3.410 3.510 17,469 -0.02(-0.57%)
Feb 09, 2024 3.510 3.620 3.226 3.530 12,521 +0.22(+6.64%)
Feb 08, 2024 3.480 3.724 3.300 3.310 31,840 -0.16(-4.61%)
Feb 07, 2024 3.280 3.571 3.280 3.470 6,540 +0.16(+4.83%)
Feb 06, 2024 3.180 3.470 3.170 3.310 18,052 +0.13(+4.09%)
Feb 05, 2024 3.350 3.360 2.902 3.180 71,149 -0.18(-5.36%)
Feb 02, 2024 3.470 3.480 3.235 3.360 39,597 -0.21(-5.88%)
Feb 01, 2024 3.570 3.635 3.303 3.570 6,673 +0.00(+0.00%)
Jan 31, 2024 3.450 3.640 3.380 3.570 40,903 +0.02(+0.56%)
Jan 30, 2024 3.650 3.749 3.440 3.550 48,538 -0.05(-1.39%)
Jan 29, 2024 3.750 3.750 3.420 3.600 5,396 -0.01(-0.28%)
Jan 26, 2024 3.690 3.830 3.600 3.610 25,385 -0.08(-2.17%)
Jan 25, 2024 3.750 3.800 3.504 3.690 16,192 +0.32(+9.50%)
Jan 24, 2024 3.360 3.800 3.220 3.370 94,977 +0.23(+7.32%)
Jan 23, 2024 3.190 3.220 3.020 3.140 30,716 -0.04(-1.26%)
Jan 22, 2024 3.350 3.350 3.010 3.180 45,776 -0.18(-5.36%)
Jan 19, 2024 3.290 3.550 3.210 3.360 42,627 +0.03(+0.90%)
Jan 18, 2024 4.450 4.900 3.320 3.330 201,323 -0.65(-16.33%)
Jan 17, 2024 3.350 3.980 3.150 3.980 97,939 +0.63(+18.81%)
Jan 16, 2024 4.050 4.050 3.300 3.350 71,666 -0.85(-20.24%)
Jan 12, 2024 4.680 4.680 4.200 4.200 38,968 -0.50(-10.54%)
Jan 11, 2024 4.610 4.830 4.610 4.695 39,942 -0.00(-0.11%)
Jan 10, 2024 4.950 5.057 4.501 4.700 43,096 -0.01(-0.21%)
Jan 09, 2024 5.100 5.100 4.650 4.710 255,670 -0.48(-9.25%)
Jan 08, 2024 5.690 5.780 4.440 5.190 203,003 +0.81(+18.49%)
Jan 05, 2024 9.240 9.600 3.597 4.380 1,472,657 -4.63(-51.39%)
Jan 04, 2024 8.450 9.410 8.435 9.010 840,522 +0.68(+8.16%)
Jan 03, 2024 8.010 8.800 7.350 8.330 240,702 +0.16(+1.96%)
Jan 02, 2024 5.480 8.490 5.090 8.170 1,395,008 +3.08(+60.51%)
Dec 29, 2023 5.470 5.800 5.090 5.090 72,297 -0.24(-4.47%)
Dec 28, 2023 5.010 5.499 4.655 5.328 427,706 +0.32(+6.35%)
Dec 27, 2023 4.200 5.640 4.186 5.010 804,733 +1.01(+25.25%)
Dec 26, 2023 3.440 4.284 3.440 4.000 137,084 +0.63(+18.69%)
Dec 22, 2023 3.550 3.550 3.200 3.370 2,276 -0.12(-3.38%)
Dec 21, 2023 3.450 3.488 3.450 3.488 986 +0.01(+0.23%)
Dec 20, 2023 3.720 3.750 3.200 3.480 9,517 -0.19(-5.18%)
Dec 19, 2023 3.400 3.848 3.400 3.670 12,502 +0.36(+10.77%)
Dec 18, 2023 3.250 3.325 3.250 3.313 733 -0.02(-0.64%)
Dec 15, 2023 3.070 3.390 3.000 3.334 18,309 +0.18(+5.85%)
Dec 14, 2023 3.090 3.150 3.090 3.150 785 +0.08(+2.61%)
Dec 13, 2023 2.970 3.300 2.970 3.070 5,485 +0.01(+0.33%)
Dec 12, 2023 3.110 3.110 3.060 3.060 1,989 -0.17(-5.27%)
Dec 11, 2023 3.130 3.650 3.100 3.230 11,827 +0.18(+5.90%)
Dec 08, 2023 3.190 3.280 3.050 3.050 2,282 -0.24(-7.29%)
Dec 07, 2023 2.850 3.900 2.850 3.290 17,679 +0.37(+12.51%)
Dec 06, 2023 2.800 3.000 2.800 2.924 3,311 +0.06(+2.24%)
Dec 05, 2023 2.880 3.005 2.785 2.860 4,021 -0.09(-3.05%)
Dec 04, 2023 2.970 2.970 2.950 2.950 2,572 +0.00(+0.00%)
Dec 01, 2023 2.950 3.000 2.950 2.950 1,809 -0.06(-1.99%)
Nov 30, 2023 3.020 3.020 2.990 3.010 918 -0.07(-2.24%)
Nov 29, 2023 3.100 3.099 3.079 3.079 2,613 +0.07(+2.29%)
Nov 28, 2023 3.260 3.260 3.010 3.010 2,094 -0.12(-3.83%)
Nov 27, 2023 3.200 3.210 3.100 3.130 1,883 -0.01(-0.32%)
Nov 24, 2023 3.140 3.200 3.140 3.140 904 +0.00(+0.14%)
Nov 22, 2023 3.150 3.150 3.030 3.136 2,078 -0.14(-4.40%)
Nov 21, 2023 3.010 3.280 2.990 3.280 3,810 +0.25(+8.28%)
Nov 20, 2023 2.970 3.097 2.910 3.029 9,431 +0.07(+2.33%)
Nov 17, 2023 2.950 3.280 2.940 2.960 4,560 +0.06(+2.07%)
Nov 16, 2023 3.060 3.062 2.900 2.900 8,907 -0.18(-5.84%)
Nov 15, 2023 3.280 3.293 3.060 3.080 10,301 -0.07(-2.22%)
Nov 14, 2023 3.080 3.200 3.080 3.150 10,826 +0.01(+0.32%)
Nov 13, 2023 3.240 3.240 3.080 3.140 7,196 -0.11(-3.38%)
Nov 10, 2023 3.250 3.300 3.030 3.250 28,038 -0.14(-4.13%)
Nov 09, 2023 3.770 3.770 3.386 3.390 22,728 -0.59(-14.82%)
Nov 08, 2023 4.150 4.150 3.800 3.980 7,362 -0.13(-3.16%)
Nov 07, 2023 4.416 4.416 3.610 4.110 56,875 +3.86(+1523.86%)
Nov 06, 2023 0.2649 0.2802 0.2500 0.2531 356,680 -0.05(-15.91%)
Nov 03, 2023 0.2900 0.3266 0.2859 0.3010 33,086 +0.00(+1.45%)
Nov 02, 2023 0.2799 0.2980 0.2799 0.2967 13,574 +0.02(+5.96%)
Nov 01, 2023 0.2980 0.2980 0.2711 0.2800 11,805 +0.01(+3.21%)
Oct 31, 2023 0.2753 0.3050 0.2680 0.2713 39,133 -0.01(-4.40%)
Oct 30, 2023 0.3400 0.3414 0.1403 0.2838 263,549 -0.03(-10.61%)
Oct 27, 2023 0.3251 0.3499 0.3125 0.3175 46,188 -0.02(-6.62%)
Oct 26, 2023 0.3832 0.4142 0.3312 0.3400 123,500 -0.03(-8.11%)
Oct 25, 2023 0.3500 0.3899 0.3350 0.3700 112,340 +0.01(+3.90%)
Oct 24, 2023 0.3510 0.3899 0.3510 0.3561 35,194 -0.00(-1.08%)
Oct 23, 2023 0.3601 0.3726 0.3600 0.3600 19,197 -0.01(-3.41%)
Oct 20, 2023 0.3800 0.3911 0.3700 0.3727 16,483 -0.02(-4.44%)
Oct 19, 2023 0.3900 0.4500 0.3800 0.3900 22,865 -0.02(-3.73%)
Oct 18, 2023 0.4303 0.4351 0.3820 0.4051 69,437 -0.03(-5.86%)
Oct 17, 2023 0.4303 0.4799 0.4303 0.4303 13,471 -0.02(-5.45%)
Oct 16, 2023 0.4303 0.5400 0.4303 0.4551 100,740 +0.02(+5.76%)
Oct 13, 2023 0.4600 0.4601 0.4303 0.4303 7,003 -0.02(-5.43%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4550 40,247 +0.01(+1.11%)
Oct 11, 2023 0.4300 0.4500 0.4344 0.4500 18,548 +0.02(+4.38%)
Oct 10, 2023 0.4303 0.4311 0.4303 0.4311 1,662 -0.01(-2.00%)
Oct 09, 2023 0.4303 0.4399 0.4303 0.4399 2,186 -0.00(-0.16%)
Oct 06, 2023 0.4410 0.4733 0.4303 0.4406 12,673 -0.00(-0.02%)
Oct 05, 2023 0.4580 0.4580 0.4304 0.4407 8,595 -0.01(-2.50%)
Oct 04, 2023 0.4310 0.4790 0.4303 0.4520 26,212 -0.01(-1.74%)
Oct 03, 2023 0.4800 0.4800 0.4402 0.4600 15,813 +0.03(+6.73%)
Oct 02, 2023 0.4700 0.4700 0.4310 0.4310 7,797 -0.04(-8.30%)
Sep 29, 2023 0.4500 0.4700 0.4500 0.4700 9,729 -0.01(-1.88%)
Sep 28, 2023 0.4399 0.4800 0.4399 0.4790 3,180 +0.02(+4.11%)
Sep 27, 2023 0.4384 0.4800 0.4384 0.4601 33,256 -0.01(-2.25%)
Sep 26, 2023 0.4700 0.4800 0.4303 0.4707 40,693 -0.01(-1.94%)
Sep 25, 2023 0.5100 0.4800 0.4800 0.4800 45,395 -0.02(-4.19%)
Sep 22, 2023 0.5206 0.5250 0.5010 0.5010 19,473 -0.02(-3.28%)
Sep 21, 2023 0.5010 0.5399 0.5010 0.5180 3,441 -0.02(-4.07%)
Sep 20, 2023 0.5017 0.5620 0.5017 0.5400 4,377 +0.02(+3.15%)
Sep 19, 2023 0.5200 0.5460 0.5025 0.5235 25,969 -0.00(-0.85%)
Sep 18, 2023 0.5010 0.5300 0.5010 0.5280 5,945 +0.01(+1.34%)
Sep 15, 2023 0.5330 0.5670 0.5002 0.5210 9,720 -0.01(-2.25%)
Sep 14, 2023 0.5250 0.5700 0.5250 0.5330 14,917 +0.01(+2.50%)
Sep 13, 2023 0.5300 0.5600 0.5001 0.5200 15,113 -0.01(-2.07%)
Sep 12, 2023 0.5784 0.5852 0.4707 0.5310 214,742 -0.05(-8.23%)
Sep 11, 2023 0.6531 0.6600 0.5586 0.5786 167,836 -0.10(-14.91%)
Sep 08, 2023 0.6600 0.6800 0.6500 0.6800 17,899 +0.02(+2.72%)
Sep 07, 2023 0.6600 0.6990 0.6500 0.6620 41,979 -0.05(-6.50%)
Sep 06, 2023 0.6700 0.7080 0.6600 0.7080 30,430 +0.02(+3.36%)
Sep 05, 2023 0.7000 0.7090 0.6800 0.6850 30,619 -0.01(-2.11%)
Sep 01, 2023 0.7363 0.7363 0.6998 0.6998 21,847 +0.00(+0.00%)
Aug 31, 2023 0.7000 0.7200 0.6800 0.6998 11,714 -0.02(-2.82%)
Aug 30, 2023 0.7100 0.7251 0.6945 0.7201 23,629 +0.02(+2.86%)
Aug 29, 2023 0.6800 0.7100 0.6800 0.7001 12,750 +0.00(+0.01%)
Aug 28, 2023 0.6700 0.7200 0.6700 0.7000 4,378 +0.01(+1.45%)
Aug 25, 2023 0.7200 0.7200 0.6503 0.6900 39,803 -0.00(-0.14%)
Aug 24, 2023 0.6900 0.7279 0.6900 0.6910 18,080 -0.01(-1.29%)
Aug 23, 2023 0.6900 0.7010 0.6900 0.7000 6,073 +0.01(+1.45%)
Aug 22, 2023 0.6900 0.6990 0.6900 0.6900 7,427 -0.01(-1.43%)
Aug 21, 2023 0.6900 0.7098 0.6900 0.7000 7,612 +0.01(+1.16%)
Aug 18, 2023 0.7110 0.7500 0.6920 0.6920 13,922 -0.03(-3.89%)
Aug 17, 2023 0.7100 0.7200 0.7100 0.7200 4,528 -0.00(-0.01%)
Aug 16, 2023 0.7200 0.7800 0.7200 0.7201 50,882 -0.03(-3.99%)
Aug 15, 2023 0.7590 0.7599 0.7080 0.7500 9,332 +0.02(+2.73%)
Aug 14, 2023 0.6702 0.7400 0.6702 0.7301 46,070 -0.01(-1.48%)
Aug 11, 2023 0.7000 0.7500 0.7000 0.7411 41,750 +0.01(+1.66%)
Aug 10, 2023 0.6863 0.7495 0.6863 0.7290 37,604 +0.02(+2.97%)
Aug 09, 2023 0.7050 0.7080 0.6950 0.7080 5,215 +0.00(+0.00%)
Aug 08, 2023 0.6935 0.7080 0.6801 0.7080 6,411 +0.00(+0.00%)
Aug 07, 2023 0.7099 0.7200 0.6900 0.7080 15,772 +0.01(+1.14%)
Aug 04, 2023 0.7400 0.7400 0.7000 0.7000 8,627 -0.01(-1.41%)
Aug 03, 2023 0.7008 0.7680 0.7000 0.7100 55,262 -0.03(-4.42%)
Aug 02, 2023 0.7300 0.7476 0.7300 0.7428 36,216 +0.02(+2.09%)
Aug 01, 2023 0.6500 0.7494 0.6500 0.7276 161,914 +0.08(+11.75%)
Jul 31, 2023 0.6825 0.6850 0.6500 0.6511 70,351 +0.00(+0.17%)
Jul 28, 2023 0.6800 0.6922 0.6500 0.6500 98,202 -0.01(-1.52%)
Jul 27, 2023 0.6700 0.6818 0.6600 0.6600 65,704 -0.00(-0.30%)
Jul 26, 2023 0.7040 0.7530 0.6610 0.6620 107,562 -0.03(-3.92%)
Jul 25, 2023 0.7213 0.7309 0.6600 0.6890 140,848 -0.03(-4.12%)
Jul 24, 2023 0.7400 0.7880 0.7100 0.7186 10,562 -0.01(-1.70%)
Jul 21, 2023 0.7634 0.7720 0.7250 0.7310 34,189 -0.04(-4.97%)
Jul 20, 2023 0.7520 0.8000 0.7500 0.7692 41,295 -0.02(-2.14%)
Jul 19, 2023 0.7505 0.8100 0.7505 0.7860 46,492 +0.01(+1.42%)
Jul 18, 2023 0.7663 0.7900 0.7560 0.7750 34,692 -0.02(-1.90%)
Jul 17, 2023 0.8000 0.8110 0.7650 0.7900 71,353 -0.02(-3.04%)
Jul 14, 2023 0.6800 0.8800 0.6800 0.8148 366,783 +0.12(+16.82%)
Jul 13, 2023 0.7190 0.7300 0.6670 0.6975 97,316 +0.01(+1.20%)
Jul 12, 2023 0.7019 0.7299 0.6823 0.6892 75,116 +0.01(+1.35%)
Jul 11, 2023 0.7120 0.7146 0.6622 0.6800 47,644 -0.03(-3.91%)
Jul 10, 2023 0.7665 0.7665 0.6800 0.7077 166,547 -0.02(-3.05%)
Jul 07, 2023 0.7200 0.7560 0.7030 0.7300 31,104 +0.01(+0.88%)
Jul 06, 2023 0.7200 0.7239 0.7101 0.7236 7,194 +0.00(+0.50%)
Jul 05, 2023 0.7200 0.7678 0.7020 0.7200 111,586 -0.03(-4.01%)
Jul 03, 2023 0.7425 0.7700 0.7350 0.7501 8,881 +0.02(+2.75%)
Jun 30, 2023 0.7520 0.7521 0.7300 0.7300 37,779 -0.02(-2.93%)
Jun 29, 2023 0.7600 0.7816 0.7400 0.7520 271,968 -0.03(-3.59%)
Jun 28, 2023 0.7700 0.7900 0.7700 0.7800 18,784 +0.01(+0.97%)
Jun 27, 2023 0.7400 0.7980 0.7400 0.7725 19,476 -0.00(-0.06%)
Jun 26, 2023 0.7700 0.8115 0.7700 0.7730 2,767 -0.03(-3.13%)
Jun 23, 2023 0.7500 0.8086 0.7500 0.7980 6,501 +0.02(+2.64%)
Jun 22, 2023 0.8085 0.8100 0.7603 0.7775 10,329 +0.01(+0.97%)
Jun 21, 2023 0.7500 0.8199 0.7500 0.7700 9,935 -0.02(-2.53%)
Jun 20, 2023 0.8300 0.8300 0.7730 0.7900 9,281 -0.04(-4.82%)
Jun 16, 2023 0.8100 0.8525 0.8100 0.8300 20,309 -0.01(-1.37%)
Jun 15, 2023 0.8200 0.8500 0.7540 0.8415 122,338 -0.08(-8.53%)
May 08, 2023 0.9800 0.9900 0.8800 0.9200 273,715 -0.08(-8.00%)
May 05, 2023 1.000 1.180 0.9410 1.000 2,014,090 +0.16(+19.05%)
May 04, 2023 0.8600 0.9400 0.8020 0.8400 134,081 -0.05(-5.62%)
May 03, 2023 0.9300 0.9500 0.8900 0.8900 56,264 -0.04(-4.30%)
May 02, 2023 0.9500 0.9500 0.8500 0.9300 140,512 -0.03(-3.14%)
May 01, 2023 0.8730 1.020 0.8400 0.9601 2,561,364 +0.06(+6.68%)
Apr 28, 2023 0.7700 0.9016 0.7700 0.9000 255,191 +0.15(+19.98%)
Apr 27, 2023 0.7900 0.8429 0.7501 0.7501 13,865 -0.05(-6.19%)
Apr 26, 2023 0.8500 0.9000 0.7600 0.7996 40,944 -0.08(-9.14%)
Apr 25, 2023 0.9399 0.9446 0.8650 0.8800 6,987 -0.01(-1.12%)
Apr 24, 2023 0.8300 1.000 0.8300 0.8900 178,131 +0.01(+1.27%)
Apr 21, 2023 0.8260 0.8880 0.8001 0.8788 41,349 +0.06(+7.17%)
Apr 20, 2023 0.7900 0.8400 0.7257 0.8200 64,807 +0.04(+4.63%)
Apr 19, 2023 0.6901 0.8400 0.6900 0.7837 112,012 +0.09(+13.58%)
Apr 18, 2023 0.6584 0.6931 0.6490 0.6900 66,620 +0.03(+4.55%)
Apr 17, 2023 0.6500 0.7000 0.6300 0.6600 66,121 +0.01(+1.26%)
Apr 14, 2023 0.6577 0.6577 0.6511 0.6518 15,879 -0.01(-1.17%)
Apr 13, 2023 0.7095 0.7095 0.6511 0.6595 35,794 -0.00(-0.53%)
Apr 12, 2023 0.6500 0.7000 0.6500 0.6630 19,996 +0.00(+0.30%)
Apr 11, 2023 0.6781 0.7199 0.6600 0.6610 42,504 -0.02(-2.39%)
Apr 10, 2023 0.6510 0.7300 0.6510 0.6772 17,655 -0.04(-5.81%)
Apr 06, 2023 0.6800 0.7190 0.6601 0.7190 65,980 +0.03(+4.20%)
Apr 05, 2023 0.7500 0.7700 0.6398 0.6900 130,052 -0.05(-6.76%)
Apr 04, 2023 0.7400 0.7500 0.7307 0.7400 23,353 -0.01(-1.46%)
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.