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 29, 2022 4.450 4.680 4.050 4.650 1,810,503 +0.14(+3.10%)
Apr 28, 2022 4.260 4.690 4.210 4.510 2,616,229 +0.18(+4.16%)
Apr 27, 2022 3.800 4.340 3.770 4.330 1,544,874 +0.49(+12.76%)
Apr 26, 2022 3.870 4.220 3.770 3.840 3,568,494 -0.20(-4.95%)
Apr 25, 2022 3.440 4.329 3.370 4.040 11,389,883 +0.53(+15.10%)
Apr 22, 2022 6.540 6.630 1.950 3.510 53,475,748 -2.99(-46.00%)
Apr 21, 2022 6.070 6.550 6.070 6.500 2,770,929 +0.43(+7.08%)
Apr 20, 2022 6.340 6.340 5.770 6.070 1,484,347 -0.28(-4.41%)
Apr 19, 2022 6.210 6.350 6.060 6.350 1,990,079 +0.16(+2.58%)
Apr 18, 2022 6.150 6.350 5.850 6.190 2,271,911 +0.04(+0.65%)
Apr 14, 2022 6.000 6.200 5.750 6.150 1,576,227 +0.15(+2.50%)
Apr 13, 2022 5.800 6.020 5.772 6.000 489,372 +0.21(+3.63%)
Apr 12, 2022 5.880 5.960 5.670 5.790 282,499 -0.05(-0.86%)
Apr 11, 2022 6.140 6.149 5.620 5.840 474,816 -0.11(-1.85%)
Apr 08, 2022 5.950 6.280 5.810 5.950 487,233 +0.05(+0.85%)
Apr 07, 2022 5.860 5.970 5.730 5.900 274,268 -0.01(-0.17%)
Apr 06, 2022 5.910 5.950 5.600 5.910 376,235 -0.01(-0.17%)
Apr 05, 2022 5.940 6.024 5.800 5.920 424,376 -0.03(-0.50%)
Apr 04, 2022 6.250 6.260 5.920 5.950 574,549 -0.25(-4.03%)
Apr 01, 2022 6.000 6.300 5.900 6.200 659,771 +0.19(+3.16%)
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%)
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.