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

Dogness Corp Cl A (NQ: DOGZ )

8.420 +0.140 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2018 3.480 3.480 3.330 3.470 32,000 +0.05(+1.31%)
Nov 29, 2018 3.380 3.490 3.300 3.425 50,320 +0.07(+2.13%)
Nov 28, 2018 3.200 3.370 3.091 3.354 62,057 +0.16(+4.93%)
Nov 27, 2018 3.200 3.200 3.170 3.196 40,409 +0.03(+0.80%)
Nov 26, 2018 3.090 3.190 3.060 3.171 62,036 +0.10(+3.28%)
Nov 23, 2018 3.020 3.090 2.980 3.070 40,600 +0.14(+4.78%)
Nov 21, 2018 2.930 2.930 2.930 0 +0.33(+12.69%)
Nov 20, 2018 2.100 2.820 2.100 2.600 81,051 +0.60(+30.00%)
Nov 19, 2018 2.000 2.050 2.000 2.000 700 +0.03(+1.52%)
Nov 16, 2018 2.100 2.100 1.970 1.970 300 -0.07(-3.43%)
Nov 15, 2018 2.052 2.170 1.956 2.040 2,348 +0.00(+0.02%)
Nov 14, 2018 2.020 2.170 2.020 2.040 2,320 +0.02(+0.97%)
Nov 13, 2018 2.190 2.190 2.020 2.020 735 +0.01(+0.50%)
Nov 12, 2018 2.010 2.033 2.010 2.010 3,470 -0.06(-2.90%)
Nov 09, 2018 2.200 2.200 2.030 2.070 2,900 +0.03(+1.47%)
Nov 08, 2018 2.110 2.110 2.040 2.040 2,560 +0.02(+0.99%)
Nov 07, 2018 2.070 2.070 1.960 2.020 4,934 -0.13(-6.05%)
Nov 06, 2018 2.130 2.150 2.116 2.150 493 +0.09(+4.37%)
Nov 05, 2018 2.200 2.200 2.060 2.060 2,605 +0.01(+0.49%)
Nov 02, 2018 2.160 2.160 2.050 2.050 400 -0.16(-7.24%)
Nov 01, 2018 2.010 2.300 2.010 2.210 2,629 +0.09(+4.25%)
Oct 31, 2018 2.120 2.120 2.120 2.120 107 +0.02(+0.95%)
Oct 30, 2018 2.300 2.300 2.100 2.100 1,912 +0.06(+2.94%)
Oct 29, 2018 2.150 2.150 2.040 2.040 501 -0.08(-3.77%)
Oct 26, 2018 2.280 2.280 2.120 2.120 200 +0.02(+0.95%)
Oct 25, 2018 2.170 2.300 2.100 2.100 993 +0.03(+1.45%)
Oct 24, 2018 2.270 2.270 2.070 2.070 223 -0.18(-8.00%)
Oct 23, 2018 2.250 2.250 2.245 2.250 4,126 -0.05(-2.18%)
Oct 22, 2018 2.350 2.350 2.300 2.300 859 +0.00(+0.00%)
Oct 19, 2018 2.180 2.390 2.180 2.300 7,400 -0.06(-2.54%)
Oct 18, 2018 2.438 2.438 2.337 2.360 5,487 +0.02(+0.79%)
Oct 17, 2018 2.320 2.342 2.320 2.342 631 -0.10(-4.03%)
Oct 16, 2018 2.500 2.517 2.440 2.440 9,416 +0.00(+0.07%)
Oct 15, 2018 2.320 2.438 2.300 2.438 8,226 +0.18(+7.89%)
Oct 12, 2018 2.130 2.355 2.130 2.260 14,600 +0.18(+8.65%)
Oct 11, 2018 2.000 2.080 2.000 2.080 2,865 +0.04(+1.96%)
Oct 10, 2018 2.200 2.200 2.000 2.040 4,180 +0.01(+0.48%)
Oct 09, 2018 1.814 2.300 1.814 2.030 15,416 +0.24(+13.35%)
Oct 08, 2018 2.300 2.300 1.770 1.791 72,866 -0.51(-22.13%)
Oct 05, 2018 2.300 2.300 2.300 2.300 3,300 -0.01(-0.43%)
Oct 04, 2018 2.550 2.550 2.310 2.310 2,092 -0.24(-9.41%)
Oct 03, 2018 2.550 2.550 2.550 2.550 132 +0.00(+0.00%)
Oct 02, 2018 2.690 2.690 2.550 2.550 500 +0.00(+0.00%)
Oct 01, 2018 2.576 2.648 2.550 2.550 1,905 +0.05(+2.00%)
Sep 28, 2018 2.350 2.600 2.350 2.500 4,200 +0.22(+9.65%)
Sep 27, 2018 2.500 2.500 2.280 2.280 17,199 +0.00(+0.00%)
Sep 26, 2018 2.260 2.500 2.260 2.280 16,328 +0.02(+0.88%)
Sep 25, 2018 2.244 2.400 2.244 2.260 1,546 -0.01(-0.44%)
Sep 24, 2018 2.520 2.540 2.270 2.270 1,596 -0.28(-10.98%)
Sep 21, 2018 2.800 2.800 2.550 2.550 3,700 -0.27(-9.57%)
Sep 20, 2018 2.870 2.870 2.760 2.820 3,156 +0.05(+1.81%)
Sep 19, 2018 2.771 2.771 2.770 2.770 550 +0.12(+4.53%)
Sep 18, 2018 2.850 2.850 2.650 2.650 7,886 -0.13(-4.68%)
Sep 17, 2018 2.966 2.966 2.675 2.780 45,497 -0.20(-6.71%)
Sep 14, 2018 2.980 2.980 2.980 2.980 300 +0.16(+5.67%)
Sep 13, 2018 2.800 2.830 2.800 2.820 3,184 +0.04(+1.44%)
Sep 12, 2018 2.950 2.950 2.780 2.780 11,239 -0.20(-6.80%)
Sep 11, 2018 2.983 2.983 2.983 2.983 457 +0.16(+5.77%)
Sep 10, 2018 2.800 2.820 2.800 2.820 572 -0.03(-1.05%)
Sep 07, 2018 2.850 2.880 2.850 2.850 900 +0.09(+3.39%)
Sep 06, 2018 2.740 2.756 2.740 2.756 729 +0.01(+0.24%)
Sep 05, 2018 2.900 2.900 2.750 2.750 8,021 -0.05(-1.79%)
Sep 04, 2018 2.800 2.800 2.800 2.800 233 -0.18(-5.99%)
Aug 31, 2018 2.978 2.978 2.978 0 +0.23(+8.30%)
Aug 30, 2018 2.856 2.856 2.750 2.750 2,978 -0.14(-4.84%)
Aug 29, 2018 3.000 3.000 2.890 2.890 1,344 +0.01(+0.35%)
Aug 28, 2018 2.940 3.000 2.880 2.880 1,614 +0.03(+1.05%)
Aug 27, 2018 3.103 3.106 2.817 2.850 8,530 -0.02(-0.70%)
Aug 24, 2018 2.850 2.990 2.850 2.870 20,600 -0.08(-2.71%)
Aug 23, 2018 2.780 2.950 2.780 2.950 2,025 +0.06(+2.08%)
Aug 22, 2018 3.260 3.260 2.880 2.890 1,544 -0.01(-0.34%)
Aug 21, 2018 3.000 3.000 2.710 2.900 3,106 +0.10(+3.57%)
Aug 20, 2018 2.890 2.890 2.750 2.800 6,919 -0.19(-6.35%)
Aug 17, 2018 2.720 3.090 2.720 2.990 9,000 +0.28(+10.33%)
Aug 16, 2018 2.870 3.080 2.710 2.710 8,927 -0.27(-9.06%)
Aug 15, 2018 2.853 2.980 2.853 2.980 7,688 +0.09(+3.11%)
Aug 14, 2018 2.990 3.363 2.840 2.890 16,808 -0.03(-1.03%)
Aug 13, 2018 2.910 2.950 2.700 2.920 12,411 +0.01(+0.34%)
Aug 10, 2018 2.910 2.910 2.910 2.910 800 -0.05(-1.69%)
Aug 09, 2018 2.960 2.960 2.960 68 +0.00(+0.00%)
Aug 08, 2018 3.000 3.000 2.950 2.960 1,891 -0.08(-2.63%)
Aug 07, 2018 3.156 3.174 3.040 3.040 10,926 +0.06(+2.01%)
Aug 06, 2018 2.980 3.050 2.910 2.980 9,271 +0.03(+1.02%)
Aug 03, 2018 3.120 3.120 2.950 2.950 8,100 +0.01(+0.34%)
Aug 02, 2018 2.960 3.150 2.910 2.940 8,808 -0.07(-2.33%)
Aug 01, 2018 3.070 3.250 2.934 3.010 12,246 +0.10(+3.43%)
Jul 31, 2018 2.920 3.234 2.910 2.910 25,843 -0.17(-5.52%)
Jul 30, 2018 2.950 3.080 2.822 3.080 10,021 +0.22(+7.69%)
Jul 27, 2018 3.040 3.040 2.800 2.860 15,100 -0.16(-5.30%)
Jul 26, 2018 3.097 3.097 3.020 3.020 2,200 -0.04(-1.31%)
Jul 25, 2018 2.880 3.100 2.848 3.060 28,785 +0.04(+1.32%)
Jul 24, 2018 3.450 3.490 3.020 3.020 43,438 -0.42(-12.21%)
Jul 23, 2018 3.670 3.670 3.350 3.440 25,489 -0.11(-3.10%)
Jul 20, 2018 3.250 3.587 3.232 3.550 67,529 +0.30(+9.23%)
Jul 19, 2018 2.944 3.269 2.900 3.250 43,150 +0.42(+14.84%)
Jul 18, 2018 2.680 3.011 2.630 2.830 36,901 +0.16(+6.03%)
Jul 17, 2018 3.090 3.090 2.500 2.669 49,374 -0.43(-13.90%)
Jul 16, 2018 3.120 3.250 3.050 3.100 19,527 -0.05(-1.52%)
Jul 13, 2018 3.210 3.210 3.148 3.148 6,401 -0.18(-5.47%)
Jul 12, 2018 3.400 3.417 3.150 3.330 11,306 -0.07(-2.06%)
Jul 11, 2018 3.820 3.820 3.220 3.400 41,553 -0.41(-10.76%)
Jul 10, 2018 4.060 4.060 3.670 3.810 49,453 -0.35(-8.43%)
Jul 09, 2018 4.170 4.190 4.000 4.161 17,114 -0.15(-3.59%)
Jul 06, 2018 4.320 4.440 4.110 4.316 43,053 -0.08(-1.92%)
Jul 05, 2018 4.320 4.445 4.201 4.400 24,083 +0.20(+4.86%)
Jul 03, 2018 4.196 4.196 4.196 0 +0.02(+0.44%)
Jul 02, 2018 4.180 4.180 4.170 4.178 4,075 +0.13(+3.15%)
Jun 29, 2018 4.200 4.200 4.030 4.050 6,239 +0.00(+0.00%)
Jun 28, 2018 4.390 4.390 4.011 4.050 7,631 +0.05(+1.35%)
Jun 27, 2018 4.180 4.400 3.981 3.996 21,995 -0.12(-3.01%)
Jun 26, 2018 4.100 4.320 4.050 4.120 21,348 -0.10(-2.37%)
Jun 25, 2018 4.040 4.380 4.040 4.220 24,886 +0.18(+4.38%)
Jun 22, 2018 4.050 4.050 3.980 4.043 9,873 -0.04(-1.08%)
Jun 21, 2018 4.100 4.120 3.995 4.087 16,708 -0.00(-0.07%)
Jun 20, 2018 4.120 4.440 4.090 4.090 1,552 -0.03(-0.74%)
Jun 19, 2018 4.650 4.650 3.980 4.120 3,952 -0.34(-7.66%)
Jun 18, 2018 4.560 4.560 4.280 4.462 11,253 +0.20(+4.75%)
Jun 15, 2018 4.100 3.932 4.260 8,866 +0.16(+3.90%)
Jun 14, 2018 3.909 4.520 3.909 4.100 3,014 -0.30(-6.82%)
Jun 13, 2018 4.390 4.400 4.280 4.400 2,726 -0.01(-0.23%)
Jun 12, 2018 4.690 4.700 4.331 4.410 14,534 -0.39(-8.11%)
Jun 11, 2018 4.800 4.880 4.750 4.799 24,309 +0.06(+1.19%)
Jun 08, 2018 4.850 4.850 4.600 4.743 7,917 -0.16(-3.21%)
Jun 07, 2018 4.900 4.920 4.660 4.900 24,602 +0.30(+6.52%)
Jun 06, 2018 4.920 4.920 4.446 4.600 3,378 -0.32(-6.50%)
Jun 05, 2018 4.320 4.950 4.320 4.920 82,427 +0.40(+8.85%)
Jun 04, 2018 4.710 4.753 4.520 4.520 50,059 -0.20(-4.24%)
Jun 01, 2018 4.750 4.750 4.720 4.720 400 -0.06(-1.26%)
May 31, 2018 4.800 4.800 4.321 4.780 32,868 +0.29(+6.53%)
May 30, 2018 4.270 4.620 4.200 4.487 116,323 +0.13(+2.91%)
May 29, 2018 4.220 4.500 4.210 4.360 81,754 +0.15(+3.56%)
May 25, 2018 4.210 4.210 4.210 0 +0.20(+4.99%)
May 24, 2018 4.065 4.120 4.000 4.010 4,155 -0.16(-3.84%)
May 23, 2018 3.980 4.290 3.980 4.170 66,006 +0.17(+4.25%)
May 22, 2018 3.789 4.000 3.755 4.000 12,518 +0.22(+5.78%)
May 21, 2018 3.735 3.800 3.735 3.782 9,254 -0.01(-0.22%)
May 18, 2018 3.672 3.790 3.672 3.790 300 +0.11(+2.99%)
May 17, 2018 3.680 3.680 3.635 3.680 4,048 -0.00(-0.02%)
May 16, 2018 3.700 3.700 3.681 3.681 527 -0.22(-5.58%)
May 11, 2018 3.898 3.898 3.898 30 +0.18(+4.79%)
May 10, 2018 3.752 3.752 3.720 3.720 2,583 -0.09(-2.36%)
May 09, 2018 3.760 3.890 3.760 3.810 2,804 +0.03(+0.79%)
May 08, 2018 3.770 3.790 3.770 3.780 1,202 -0.02(-0.53%)
May 07, 2018 3.800 3.800 3.800 3.800 352 +0.21(+5.85%)
May 04, 2018 3.590 3.590 3.590 3.590 188 -0.31(-7.84%)
May 02, 2018 3.895 3.895 3.895 103 +0.13(+3.32%)
May 01, 2018 3.770 3.924 3.770 3.770 797 -0.03(-0.79%)
Apr 30, 2018 3.800 3.800 3.800 3.800 355 -0.02(-0.52%)
Apr 27, 2018 3.820 3.820 3.820 3.820 181 -0.08(-2.08%)
Apr 26, 2018 3.850 3.901 3.850 3.901 266 -0.10(-2.48%)
Apr 25, 2018 3.700 4.000 3.700 4.000 5,743 +0.24(+6.38%)
Apr 24, 2018 3.980 4.090 3.760 3.760 5,884 -0.33(-8.07%)
Apr 23, 2018 3.980 4.090 3.980 4.090 1,975 -0.06(-1.42%)
Apr 20, 2018 3.810 4.149 3.810 4.149 6,005 +0.35(+9.18%)
Apr 19, 2018 3.840 3.840 3.600 3.800 3,815 -0.10(-2.57%)
Apr 18, 2018 3.780 4.001 3.780 3.900 12,206 +0.02(+0.52%)
Apr 17, 2018 4.250 4.250 3.698 3.880 6,648 -0.32(-7.62%)
Apr 16, 2018 4.200 4.200 4.200 4.200 353 -0.01(-0.31%)
Apr 13, 2018 3.770 4.217 3.770 4.213 38,028 +0.43(+11.46%)
Apr 11, 2018 3.780 3.780 3.780 4 -0.00(-0.00%)
Apr 09, 2018 3.780 3.780 3.780 612 -0.17(-4.30%)
Apr 05, 2018 3.950 3.950 3.950 20 +0.00(+0.00%)
Apr 04, 2018 3.899 3.950 3.899 3.950 2,414 +0.13(+3.36%)
Apr 03, 2018 3.630 3.900 3.600 3.822 26,445 -0.10(-2.51%)
Apr 02, 2018 4.000 4.180 3.900 3.920 27,907 -0.15(-3.69%)
Mar 29, 2018 4.070 4.070 4.070 0 +0.14(+3.48%)
Mar 28, 2018 3.985 3.985 3.933 3.933 1,083 -0.02(-0.49%)
Mar 27, 2018 3.880 3.970 3.870 3.953 4,607 +0.14(+3.60%)
Mar 26, 2018 3.920 3.920 3.815 3.815 1,410 -0.08(-2.05%)
Mar 23, 2018 3.930 3.930 3.888 3.895 945 +0.07(+1.96%)
Mar 22, 2018 3.790 3.919 3.790 3.820 1,827 +0.04(+1.06%)
Mar 21, 2018 3.570 4.100 3.570 3.780 26,220 +0.23(+6.45%)
Mar 20, 2018 4.050 4.150 3.551 3.551 48,311 -0.69(-16.25%)
Mar 19, 2018 4.240 4.240 4.240 4.240 1,200 -0.09(-2.08%)
Mar 16, 2018 4.499 4.499 4.330 4.330 5,323 -0.13(-2.91%)
Mar 15, 2018 4.500 4.550 4.300 4.460 5,175 +0.21(+4.94%)
Mar 14, 2018 4.251 4.400 4.250 4.250 5,040 +0.00(+0.00%)
Mar 13, 2018 4.355 4.355 4.250 4.250 1,745 +0.07(+1.67%)
Mar 12, 2018 4.500 4.500 4.020 4.180 2,227 -0.25(-5.64%)
Mar 09, 2018 4.300 4.430 4.300 4.430 3,200 +0.03(+0.68%)
Mar 07, 2018 4.400 4.400 4.400 9 +0.28(+6.75%)
Mar 06, 2018 4.400 4.400 4.122 4.122 1,116 -0.28(-6.33%)
Mar 05, 2018 4.400 4.400 4.400 4.400 111 -0.01(-0.23%)
Mar 02, 2018 4.440 4.440 4.400 4.410 3,281 -0.04(-0.90%)
Mar 01, 2018 4.490 4.500 4.410 4.450 3,387 +0.39(+9.60%)
Feb 28, 2018 4.500 4.560 3.940 4.060 6,554 -0.08(-1.93%)
Feb 27, 2018 4.560 4.560 4.140 4.140 3,299 -0.44(-9.61%)
Feb 26, 2018 4.610 4.610 4.580 4.580 10,027 -0.07(-1.51%)
Feb 23, 2018 4.810 4.810 4.622 4.650 318 +0.20(+4.49%)
Feb 22, 2018 4.790 4.790 4.450 4.450 4,150 -0.30(-6.31%)
Feb 21, 2018 4.750 4.750 4.421 4.750 3,124 -0.05(-1.04%)
Feb 20, 2018 4.810 4.810 4.790 4.800 8,059 +0.02(+0.52%)
Feb 16, 2018 4.775 4.775 4.775 0 -0.00(-0.09%)
Feb 15, 2018 4.200 4.779 4.200 4.779 16,423 +0.71(+17.43%)
Feb 14, 2018 3.880 4.080 3.880 4.070 11,331 +0.26(+6.82%)
Feb 13, 2018 3.890 3.890 3.810 3.810 4,890 +0.03(+0.79%)
Feb 12, 2018 3.890 3.890 3.780 3.780 2,036 +0.08(+2.16%)
Feb 09, 2018 3.990 3.990 3.700 3.700 11,379 -0.06(-1.60%)
Feb 08, 2018 3.760 3.760 3.760 3.760 201 +0.01(+0.27%)
Feb 07, 2018 3.990 3.999 3.710 3.750 10,096 -0.05(-1.32%)
Feb 06, 2018 3.900 4.049 3.800 3.800 22,656 -0.13(-3.39%)
Feb 05, 2018 4.010 3.900 3.933 29,360 -0.08(-1.92%)
Feb 02, 2018 4.200 4.300 4.000 4.010 27,067 -0.19(-4.52%)
Feb 01, 2018 4.360 4.369 4.175 4.200 13,639 -0.19(-4.33%)
Jan 31, 2018 4.400 4.400 4.360 4.390 30,902 -0.03(-0.68%)
Jan 30, 2018 4.420 4.430 4.400 4.420 16,634 +0.00(+0.00%)
Jan 29, 2018 4.500 4.501 4.410 4.420 6,868 +0.01(+0.23%)
Jan 26, 2018 4.401 4.490 4.400 4.410 5,725 +0.00(+0.00%)
Jan 25, 2018 4.410 4.500 4.410 4.410 10,657 +0.00(+0.00%)
Jan 24, 2018 4.530 4.531 4.410 4.410 24,388 -0.12(-2.65%)
Jan 23, 2018 4.580 4.580 4.530 4.530 14,216 -0.05(-1.09%)
Jan 22, 2018 4.670 4.670 4.580 4.580 6,442 -0.10(-2.14%)
Jan 19, 2018 4.510 4.750 4.510 4.680 47,115 +0.08(+1.74%)
Jan 18, 2018 4.660 4.660 4.600 4.600 2,906 -0.06(-1.19%)
Jan 17, 2018 4.540 4.760 4.540 4.655 32,657 +0.15(+3.22%)
Jan 16, 2018 4.770 4.770 4.465 4.510 9,647 -0.24(-5.05%)
Jan 12, 2018 4.750 4.750 4.750 0 -0.16(-3.26%)
Jan 11, 2018 4.980 5.000 4.750 4.910 7,243 +0.05(+1.04%)
Jan 10, 2018 4.720 4.860 4.720 4.859 14,160 +0.07(+1.45%)
Jan 09, 2018 4.570 4.790 4.570 4.790 33,400 +0.23(+5.04%)
Jan 08, 2018 4.800 4.800 4.170 4.560 76,723 -0.25(-5.20%)
Jan 05, 2018 5.370 5.370 4.790 4.810 101,795 -0.56(-10.48%)
Jan 04, 2018 5.610 5.630 5.400 5.373 51,836 -0.34(-5.90%)
Jan 03, 2018 5.600 5.710 5.460 5.710 70,860 +0.09(+1.60%)
Jan 02, 2018 5.750 5.850 5.620 5.620 69,776 -0.28(-4.75%)
Dec 29, 2017 5.900 5.900 5.900 0 +0.02(+0.34%)
Dec 28, 2017 5.980 5.980 5.700 5.880 38,913 +0.11(+1.91%)
Dec 27, 2017 5.610 5.775 5.610 5.770 29,368 +0.05(+0.87%)
Dec 26, 2017 5.950 5.950 5.707 5.720 34,834 -0.13(-2.22%)
Dec 22, 2017 6.140 6.140 5.700 5.850 87,314 +0.15(+2.63%)
Dec 21, 2017 6.000 6.180 5.550 5.700 170,765 -0.30(-5.00%)
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.