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

Dogness Corp Cl A (NQ: DOGZ )

5.580 -0.030 (-0.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 31, 2022 0.9500 0.9850 0.9000 0.9600 148,653 +0.00(+0.39%)
Oct 28, 2022 0.9600 0.9836 0.9300 0.9563 27,674 +0.01(+0.72%)
Oct 27, 2022 0.9800 1.020 0.9400 0.9495 31,516 -0.03(-3.12%)
Oct 26, 2022 0.9100 1.026 0.9100 0.9801 36,722 +0.05(+5.39%)
Oct 25, 2022 0.9000 0.9300 0.9000 0.9300 38,810 +0.03(+3.33%)
Oct 24, 2022 0.9100 0.9300 0.8900 0.9000 58,162 -0.00(-0.01%)
Oct 21, 2022 0.9200 0.9300 0.8800 0.9001 176,786 -0.03(-2.99%)
Oct 20, 2022 1.010 1.010 0.9180 0.9278 214,694 -0.09(-9.04%)
Oct 19, 2022 1.050 1.060 1.000 1.020 28,168 +0.01(+0.99%)
Oct 18, 2022 1.030 1.130 1.000 1.010 321,406 +0.04(+4.12%)
Oct 17, 2022 1.050 1.060 0.9700 0.9700 40,832 -0.02(-2.44%)
Oct 14, 2022 1.020 1.020 0.9700 0.9943 27,321 +0.03(+2.72%)
Oct 13, 2022 1.010 1.020 0.9601 0.9680 157,546 -0.05(-5.10%)
Oct 12, 2022 1.030 1.030 1.010 1.020 41,047 -0.04(-3.68%)
Oct 11, 2022 1.050 1.090 1.040 1.059 48,749 -0.01(-1.03%)
Oct 10, 2022 1.080 1.090 1.020 1.070 60,325 +0.04(+3.88%)
Oct 07, 2022 1.090 1.090 1.000 1.030 112,698 -0.06(-5.50%)
Oct 06, 2022 1.140 1.151 1.090 1.090 138,260 -0.05(-4.39%)
Oct 05, 2022 1.160 1.199 1.140 1.140 27,122 -0.03(-2.56%)
Oct 04, 2022 1.200 1.210 1.150 1.170 77,180 +0.01(+0.86%)
Oct 03, 2022 1.210 1.210 1.140 1.160 27,178 -0.01(-0.85%)
Sep 30, 2022 1.180 1.220 1.150 1.170 61,761 -0.01(-0.85%)
Sep 29, 2022 1.220 1.230 1.160 1.180 31,252 -0.07(-5.98%)
Sep 28, 2022 1.150 1.305 1.130 1.255 164,445 +0.11(+10.09%)
Sep 27, 2022 1.130 1.200 1.123 1.140 71,706 -0.04(-3.39%)
Sep 26, 2022 1.100 1.183 1.100 1.180 610,190 +0.08(+7.76%)
Sep 23, 2022 1.130 1.145 1.080 1.095 83,473 -0.04(-3.95%)
Sep 22, 2022 1.160 1.200 1.130 1.140 106,470 -0.02(-1.72%)
Sep 21, 2022 1.250 1.250 1.100 1.160 176,448 -0.10(-7.94%)
Sep 20, 2022 1.260 1.275 1.250 1.260 85,151 +0.00(+0.00%)
Sep 19, 2022 1.300 1.310 1.250 1.260 163,678 -0.01(-0.79%)
Sep 16, 2022 1.290 1.340 1.260 1.270 455,397 +0.01(+0.79%)
Sep 15, 2022 1.260 1.280 1.250 1.260 42,397 -0.02(-1.56%)
Sep 14, 2022 1.340 1.343 1.280 1.280 36,143 -0.01(-0.78%)
Sep 13, 2022 1.330 1.350 1.262 1.290 80,053 -0.06(-4.44%)
Sep 12, 2022 1.390 1.450 1.340 1.350 50,281 -0.04(-2.88%)
Sep 09, 2022 1.300 1.390 1.290 1.390 73,300 +0.09(+6.92%)
Sep 08, 2022 1.290 1.320 1.280 1.300 54,040 -0.02(-1.52%)
Sep 07, 2022 1.300 1.320 1.250 1.320 112,074 +0.02(+1.54%)
Sep 06, 2022 1.310 1.340 1.300 1.300 123,783 -0.05(-3.70%)
Sep 02, 2022 1.340 1.432 1.310 1.350 395,850 -0.01(-0.74%)
Sep 01, 2022 1.360 1.410 1.310 1.360 267,190 -0.01(-0.73%)
Aug 31, 2022 1.350 1.385 1.320 1.370 404,292 +0.01(+0.74%)
Aug 30, 2022 1.390 1.440 1.350 1.360 748,864 -0.05(-3.55%)
Aug 29, 2022 1.410 1.470 1.380 1.410 191,341 -0.02(-1.40%)
Aug 26, 2022 1.490 1.510 1.430 1.430 201,837 -0.08(-5.30%)
Aug 25, 2022 1.520 1.590 1.460 1.510 392,779 -0.01(-0.66%)
Aug 24, 2022 1.550 1.560 1.500 1.520 211,633 -0.05(-3.18%)
Aug 23, 2022 1.580 1.595 1.530 1.570 157,306 -0.01(-0.63%)
Aug 22, 2022 1.640 1.640 1.520 1.580 565,430 -0.08(-4.82%)
Aug 19, 2022 1.700 1.780 1.650 1.660 642,346 -0.07(-4.05%)
Aug 18, 2022 1.810 1.810 1.710 1.730 258,460 -0.06(-3.35%)
Aug 17, 2022 1.750 1.820 1.690 1.790 1,074,275 +0.02(+1.13%)
Aug 16, 2022 1.710 1.830 1.700 1.770 539,746 +0.03(+1.72%)
Aug 15, 2022 1.750 1.780 1.700 1.740 127,943 -0.03(-1.69%)
Aug 12, 2022 1.770 1.810 1.730 1.770 343,980 +0.00(+0.00%)
Aug 11, 2022 1.690 1.790 1.680 1.770 281,637 +0.08(+4.73%)
Aug 10, 2022 1.650 1.730 1.650 1.690 67,539 +0.01(+0.60%)
Aug 09, 2022 1.750 1.750 1.650 1.680 177,828 -0.05(-2.89%)
Aug 08, 2022 1.700 1.850 1.681 1.730 704,087 +0.03(+1.76%)
Aug 05, 2022 1.710 1.760 1.670 1.700 162,351 -0.05(-2.86%)
Aug 04, 2022 1.690 1.781 1.650 1.750 297,026 +0.09(+5.42%)
Aug 03, 2022 1.700 1.700 1.591 1.660 188,517 +0.01(+0.61%)
Aug 02, 2022 1.580 1.770 1.550 1.650 867,709 +0.07(+4.43%)
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.