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 31, 2022 5.560 6.290 5.560 6.010 2,045,554 +0.31(+5.44%)
Mar 30, 2022 4.700 6.000 4.670 5.700 2,853,600 +1.03(+22.06%)
Mar 29, 2022 4.380 4.680 4.370 4.670 331,842 +0.24(+5.42%)
Mar 28, 2022 4.480 4.480 4.340 4.430 666,937 -0.11(-2.42%)
Mar 25, 2022 4.450 4.600 4.300 4.540 357,704 -0.01(-0.22%)
Mar 24, 2022 4.570 4.690 4.540 4.550 251,427 +0.02(+0.44%)
Mar 23, 2022 4.800 4.800 4.520 4.530 341,763 -0.25(-5.23%)
Mar 22, 2022 4.550 4.860 4.550 4.780 474,143 +0.24(+5.29%)
Mar 21, 2022 4.750 4.800 4.430 4.540 478,854 -0.20(-4.22%)
Mar 18, 2022 4.850 5.040 4.660 4.740 653,811 -0.09(-1.86%)
Mar 17, 2022 4.850 4.950 4.410 4.830 908,292 +0.00(+0.00%)
Mar 16, 2022 4.570 4.970 4.570 4.830 674,719 +0.24(+5.23%)
Mar 15, 2022 4.080 4.590 3.960 4.590 896,591 +0.50(+12.22%)
Mar 14, 2022 4.120 4.150 3.900 4.090 969,386 -0.13(-3.08%)
Mar 11, 2022 4.440 4.445 4.110 4.220 560,401 -0.22(-4.95%)
Mar 10, 2022 4.050 4.490 4.030 4.440 1,126,486 +0.23(+5.46%)
Mar 09, 2022 3.940 4.210 3.720 4.210 1,602,644 +0.34(+8.79%)
Mar 08, 2022 3.570 3.930 3.540 3.870 537,517 +0.27(+7.50%)
Mar 07, 2022 3.370 3.700 3.370 3.600 1,345,476 +0.18(+5.26%)
Mar 04, 2022 3.340 3.450 3.340 3.420 672,224 +0.08(+2.40%)
Mar 03, 2022 3.120 3.477 3.070 3.340 1,187,418 +0.23(+7.40%)
Mar 02, 2022 3.240 3.410 3.010 3.110 993,628 -0.13(-4.01%)
Mar 01, 2022 2.960 3.270 2.880 3.240 1,128,470 +0.41(+14.49%)
Feb 28, 2022 2.640 2.940 2.520 2.830 816,609 +0.25(+9.69%)
Feb 25, 2022 2.400 2.620 2.380 2.580 487,073 +0.34(+15.18%)
Feb 24, 2022 2.340 2.370 2.110 2.240 1,760,773 -0.27(-10.93%)
Feb 23, 2022 2.560 2.700 2.500 2.515 1,609,489 -0.01(-0.59%)
Feb 22, 2022 3.120 3.450 2.490 2.530 4,451,761 -1.74(-40.75%)
Feb 18, 2022 4.270 0 -0.05(-1.16%)
Feb 17, 2022 4.310 4.320 4.100 4.320 878,572 +0.02(+0.47%)
Feb 16, 2022 3.900 4.300 3.800 4.300 1,607,569 +0.38(+9.69%)
Feb 15, 2022 3.620 3.950 3.580 3.920 1,107,309 +0.28(+7.69%)
Feb 14, 2022 3.330 3.830 3.300 3.640 1,648,345 +0.22(+6.43%)
Feb 11, 2022 3.470 3.580 3.350 3.420 665,515 -0.06(-1.72%)
Feb 10, 2022 3.500 3.650 3.450 3.480 629,477 +0.01(+0.29%)
Feb 09, 2022 3.590 3.695 3.350 3.470 1,286,353 -0.21(-5.71%)
Feb 08, 2022 3.810 3.810 3.520 3.680 993,854 -0.30(-7.54%)
Feb 07, 2022 3.790 4.018 3.700 3.980 811,879 +0.17(+4.46%)
Feb 04, 2022 3.710 3.879 3.710 3.810 411,475 +0.03(+0.79%)
Feb 03, 2022 3.560 3.840 3.780 582,510 +0.15(+4.13%)
Feb 02, 2022 3.610 3.650 3.500 3.630 329,198 +0.06(+1.68%)
Feb 01, 2022 3.550 3.630 3.500 3.570 485,809 +0.03(+0.85%)
Jan 31, 2022 3.410 3.540 454,347 +0.18(+5.36%)
Jan 28, 2022 3.180 3.390 3.160 3.360 603,885 +0.17(+5.33%)
Jan 27, 2022 3.500 4.010 3.000 3.190 4,036,551 -0.27(-7.80%)
Jan 26, 2022 3.410 3.600 3.351 3.460 403,500 -0.11(-3.08%)
Jan 25, 2022 3.210 3.590 3.210 3.570 461,184 +0.45(+14.42%)
Jan 24, 2022 3.710 3.738 3.060 3.120 1,120,976 -0.69(-18.11%)
Jan 21, 2022 3.750 3.860 3.580 3.810 1,855,589 +0.09(+2.42%)
Jan 20, 2022 3.400 3.940 3.400 3.720 1,352,455 +0.28(+8.14%)
Jan 19, 2022 3.240 3.490 3.150 3.440 794,787 +0.13(+3.93%)
Jan 18, 2022 2.950 3.400 2.910 3.310 1,753,761 +0.32(+10.70%)
Jan 14, 2022 2.990 0 -0.05(-1.64%)
Jan 13, 2022 2.890 3.040 2.620 3.040 3,144,970 +0.13(+4.47%)
Jan 12, 2022 3.640 3.700 2.900 2.910 3,466,129 -0.72(-19.83%)
Jan 11, 2022 3.660 3.860 3.610 3.630 2,652,099 -0.11(-2.94%)
Jan 10, 2022 3.350 3.790 3.300 3.740 4,368,590 +0.30(+8.72%)
Jan 07, 2022 2.910 4.520 2.500 3.440 37,033,720 +0.11(+3.30%)
Jan 06, 2022 8.690 8.880 3.190 3.330 16,595,993 -5.41(-61.90%)
Jan 05, 2022 8.560 8.980 8.420 8.740 4,083,828 +0.18(+2.10%)
Jan 04, 2022 8.240 8.590 7.850 8.560 4,355,320 +0.37(+4.52%)
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.