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

Dogness Corp Cl A (NQ: DOGZ )

5.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 29, 2023 5.470 5.800 5.090 5.090 72,297 -0.24(-4.47%)
Dec 28, 2023 5.010 5.499 4.655 5.328 427,706 +0.32(+6.35%)
Dec 27, 2023 4.200 5.640 4.186 5.010 804,733 +1.01(+25.25%)
Dec 26, 2023 3.440 4.284 3.440 4.000 137,084 +0.63(+18.69%)
Dec 22, 2023 3.550 3.550 3.200 3.370 2,276 -0.12(-3.38%)
Dec 21, 2023 3.450 3.488 3.450 3.488 986 +0.01(+0.23%)
Dec 20, 2023 3.720 3.750 3.200 3.480 9,517 -0.19(-5.18%)
Dec 19, 2023 3.400 3.848 3.400 3.670 12,502 +0.36(+10.77%)
Dec 18, 2023 3.250 3.325 3.250 3.313 733 -0.02(-0.64%)
Dec 15, 2023 3.070 3.390 3.000 3.334 18,309 +0.18(+5.85%)
Dec 14, 2023 3.090 3.150 3.090 3.150 785 +0.08(+2.61%)
Dec 13, 2023 2.970 3.300 2.970 3.070 5,485 +0.01(+0.33%)
Dec 12, 2023 3.110 3.110 3.060 3.060 1,989 -0.17(-5.27%)
Dec 11, 2023 3.130 3.650 3.100 3.230 11,827 +0.18(+5.90%)
Dec 08, 2023 3.190 3.280 3.050 3.050 2,282 -0.24(-7.29%)
Dec 07, 2023 2.850 3.900 2.850 3.290 17,679 +0.37(+12.51%)
Dec 06, 2023 2.800 3.000 2.800 2.924 3,311 +0.06(+2.24%)
Dec 05, 2023 2.880 3.005 2.785 2.860 4,021 -0.09(-3.05%)
Dec 04, 2023 2.970 2.970 2.950 2.950 2,572 +0.00(+0.00%)
Dec 01, 2023 2.950 3.000 2.950 2.950 1,809 -0.06(-1.99%)
Nov 30, 2023 3.020 3.020 2.990 3.010 918 -0.07(-2.24%)
Nov 29, 2023 3.100 3.099 3.079 3.079 2,613 +0.07(+2.29%)
Nov 28, 2023 3.260 3.260 3.010 3.010 2,094 -0.12(-3.83%)
Nov 27, 2023 3.200 3.210 3.100 3.130 1,883 -0.01(-0.32%)
Nov 24, 2023 3.140 3.200 3.140 3.140 904 +0.00(+0.14%)
Nov 22, 2023 3.150 3.150 3.030 3.136 2,078 -0.14(-4.40%)
Nov 21, 2023 3.010 3.280 2.990 3.280 3,810 +0.25(+8.28%)
Nov 20, 2023 2.970 3.097 2.910 3.029 9,431 +0.07(+2.33%)
Nov 17, 2023 2.950 3.280 2.940 2.960 4,560 +0.06(+2.07%)
Nov 16, 2023 3.060 3.062 2.900 2.900 8,907 -0.18(-5.84%)
Nov 15, 2023 3.280 3.293 3.060 3.080 10,301 -0.07(-2.22%)
Nov 14, 2023 3.080 3.200 3.080 3.150 10,826 +0.01(+0.32%)
Nov 13, 2023 3.240 3.240 3.080 3.140 7,196 -0.11(-3.38%)
Nov 10, 2023 3.250 3.300 3.030 3.250 28,038 -0.14(-4.13%)
Nov 09, 2023 3.770 3.770 3.386 3.390 22,728 -0.59(-14.82%)
Nov 08, 2023 4.150 4.150 3.800 3.980 7,362 -0.13(-3.16%)
Nov 07, 2023 4.416 4.416 3.610 4.110 56,875 +3.86(+1523.86%)
Nov 06, 2023 0.2649 0.2802 0.2500 0.2531 356,680 -0.05(-15.91%)
Nov 03, 2023 0.2900 0.3266 0.2859 0.3010 33,086 +0.00(+1.45%)
Nov 02, 2023 0.2799 0.2980 0.2799 0.2967 13,574 +0.02(+5.96%)
Nov 01, 2023 0.2980 0.2980 0.2711 0.2800 11,805 +0.01(+3.21%)
Oct 31, 2023 0.2753 0.3050 0.2680 0.2713 39,133 -0.01(-4.40%)
Oct 30, 2023 0.3400 0.3414 0.1403 0.2838 263,549 -0.03(-10.61%)
Oct 27, 2023 0.3251 0.3499 0.3125 0.3175 46,188 -0.02(-6.62%)
Oct 26, 2023 0.3832 0.4142 0.3312 0.3400 123,500 -0.03(-8.11%)
Oct 25, 2023 0.3500 0.3899 0.3350 0.3700 112,340 +0.01(+3.90%)
Oct 24, 2023 0.3510 0.3899 0.3510 0.3561 35,194 -0.00(-1.08%)
Oct 23, 2023 0.3601 0.3726 0.3600 0.3600 19,197 -0.01(-3.41%)
Oct 20, 2023 0.3800 0.3911 0.3700 0.3727 16,483 -0.02(-4.44%)
Oct 19, 2023 0.3900 0.4500 0.3800 0.3900 22,865 -0.02(-3.73%)
Oct 18, 2023 0.4303 0.4351 0.3820 0.4051 69,437 -0.03(-5.86%)
Oct 17, 2023 0.4303 0.4799 0.4303 0.4303 13,471 -0.02(-5.45%)
Oct 16, 2023 0.4303 0.5400 0.4303 0.4551 100,740 +0.02(+5.76%)
Oct 13, 2023 0.4600 0.4601 0.4303 0.4303 7,003 -0.02(-5.43%)
Oct 12, 2023 0.4500 0.4800 0.4500 0.4550 40,247 +0.01(+1.11%)
Oct 11, 2023 0.4300 0.4500 0.4344 0.4500 18,548 +0.02(+4.38%)
Oct 10, 2023 0.4303 0.4311 0.4303 0.4311 1,662 -0.01(-2.00%)
Oct 09, 2023 0.4303 0.4399 0.4303 0.4399 2,186 -0.00(-0.16%)
Oct 06, 2023 0.4410 0.4733 0.4303 0.4406 12,673 -0.00(-0.02%)
Oct 05, 2023 0.4580 0.4580 0.4304 0.4407 8,595 -0.01(-2.50%)
Oct 04, 2023 0.4310 0.4790 0.4303 0.4520 26,212 -0.01(-1.74%)
Oct 03, 2023 0.4800 0.4800 0.4402 0.4600 15,813 +0.03(+6.73%)
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.