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 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 -0.09(-11.02%)
Apr 26, 2023 0.8500 0.9000 0.7600 0.8430 40,944 -0.04(-4.20%)
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 0.6400 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%)
Apr 03, 2023 0.7410 0.7599 0.7410 0.7510 6,520 +0.01(+1.34%)
Mar 31, 2023 0.7900 0.8000 0.7401 0.7411 44,022 -0.01(-1.17%)
Mar 30, 2023 0.7500 0.7683 0.7307 0.7499 38,593 +0.02(+2.63%)
Mar 29, 2023 0.7501 0.7900 0.7303 0.7307 96,528 -0.02(-2.57%)
Mar 28, 2023 0.7500 0.7601 0.7300 0.7500 55,324 -0.01(-1.32%)
Mar 27, 2023 0.8100 0.8100 0.7600 0.7600 59,979 -0.04(-5.00%)
Mar 24, 2023 0.8144 0.8322 0.8000 0.8000 33,631 -0.01(-1.77%)
Mar 23, 2023 0.8350 0.8490 0.8100 0.8144 74,658 -0.02(-2.47%)
Mar 22, 2023 0.8400 0.8900 0.8201 0.8350 17,718 +0.02(+1.83%)
Mar 21, 2023 0.8002 0.8499 0.8002 0.8200 20,558 -0.01(-0.61%)
Mar 20, 2023 0.8100 0.8399 0.8007 0.8250 62,778 -0.02(-1.79%)
Mar 17, 2023 0.8500 0.8601 0.8100 0.8400 41,971 -0.02(-2.33%)
Mar 16, 2023 0.9000 0.9100 0.8600 0.8600 25,486 -0.05(-5.49%)
Mar 15, 2023 0.9297 0.9295 0.8800 0.9100 9,490 +0.01(+1.11%)
Mar 14, 2023 0.8900 0.9345 0.8899 0.9000 3,900 +0.01(+1.12%)
Mar 13, 2023 0.9300 0.9450 0.8800 0.8900 69,883 -0.02(-2.18%)
Mar 10, 2023 0.9200 0.9503 0.9000 0.9098 49,775 -0.01(-1.36%)
Mar 09, 2023 0.9300 0.9399 0.9101 0.9223 30,867 -0.02(-1.91%)
Mar 08, 2023 0.9300 0.9403 0.9300 0.9403 4,828 +0.00(+0.03%)
Mar 07, 2023 0.9400 0.9432 0.9300 0.9400 9,581 -0.01(-1.16%)
Mar 06, 2023 0.9400 1.000 0.9400 0.9510 45,330 +0.00(+0.07%)
Mar 03, 2023 0.9600 0.9698 0.9500 0.9503 22,396 -0.04(-4.49%)
Mar 02, 2023 0.9300 1.000 0.9300 0.9950 74,744 +0.04(+3.76%)
Mar 01, 2023 0.9629 0.9800 0.9500 0.9589 6,473 +0.01(+0.72%)
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 0.9500 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%)
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.