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 (%)
Apr 26, 2024 6.480 6.520 6.150 6.160 17,652 -0.09(-1.44%)
Apr 25, 2024 6.340 6.490 6.190 6.250 3,477 +0.08(+1.30%)
Apr 24, 2024 6.400 6.400 6.130 6.170 11,689 -0.20(-3.14%)
Apr 23, 2024 6.680 6.685 6.350 6.370 12,113 +0.02(+0.31%)
Apr 22, 2024 6.660 7.030 6.110 6.350 40,925 -0.39(-5.79%)
Apr 19, 2024 6.730 7.046 6.580 6.740 20,827 +0.03(+0.45%)
Apr 18, 2024 7.330 7.640 6.710 6.710 35,718 -0.97(-12.63%)
Apr 17, 2024 6.980 7.980 6.840 7.680 60,050 +0.96(+14.29%)
Apr 16, 2024 6.760 6.942 6.510 6.720 23,544 -0.09(-1.32%)
Apr 15, 2024 7.080 7.478 6.810 6.810 31,156 -0.38(-5.29%)
Apr 12, 2024 7.240 7.295 6.800 7.190 69,451 -0.04(-0.55%)
Apr 11, 2024 7.410 7.670 6.660 7.230 79,918 -0.36(-4.74%)
Apr 10, 2024 7.270 8.500 7.160 7.590 146,570 +0.69(+10.00%)
Apr 09, 2024 9.890 9.890 6.720 6.900 188,617 -2.80(-28.87%)
Apr 08, 2024 8.750 9.930 8.700 9.700 128,378 +1.65(+20.50%)
Apr 05, 2024 9.630 13.98 7.490 8.050 513,959 -1.51(-15.79%)
Apr 04, 2024 8.100 10.31 7.825 9.560 447,678 +1.44(+17.73%)
Apr 03, 2024 6.540 8.500 6.460 8.120 139,509 +1.42(+21.19%)
Apr 02, 2024 6.300 6.700 5.760 6.700 61,685 +0.21(+3.24%)
Apr 01, 2024 5.890 6.890 5.110 6.490 60,059 +0.68(+11.70%)
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%)
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.