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

Dogness Corp Cl A (NQ: DOGZ )

6.186 -0.179 (-2.81%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 30, 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 (%)
May 29, 2020 1.100 1.100 1.036 1.045 7,000 +0.02(+1.49%)
May 28, 2020 1.020 1.070 1.020 1.030 673 +0.01(+0.49%)
May 27, 2020 1.050 1.050 1.000 1.025 34,478 -0.01(-0.49%)
May 26, 2020 1.070 1.075 1.030 1.030 12,285 -0.04(-3.74%)
May 22, 2020 1.110 1.110 1.070 1.070 3,800 +0.00(+0.00%)
May 21, 2020 1.100 1.100 1.070 1.070 16,464 -0.01(-1.13%)
May 20, 2020 1.125 1.125 1.080 1.082 10,491 -0.04(-3.38%)
May 19, 2020 1.120 1.120 1.120 1.120 650 +0.02(+1.82%)
May 18, 2020 1.100 1.100 1.090 1.100 5,761 +0.01(+0.92%)
May 15, 2020 1.120 1.120 1.090 1.090 5,700 -0.04(-3.96%)
May 14, 2020 1.090 1.135 1.090 1.135 9,568 +0.02(+1.79%)
May 13, 2020 1.140 1.140 1.090 1.115 2,325 -0.02(-2.19%)
May 12, 2020 1.140 1.140 1.140 1.140 832 +0.05(+4.58%)
May 11, 2020 1.120 1.120 1.090 1.090 1,734 -0.02(-1.93%)
May 08, 2020 1.105 1.112 1.105 1.112 700 +0.01(+1.05%)
May 07, 2020 1.090 1.105 1.090 1.100 8,376 +0.01(+0.92%)
May 06, 2020 1.090 1.105 1.090 1.090 4,822 +0.00(+0.00%)
May 05, 2020 1.234 1.234 1.090 1.090 24,240 -0.16(-12.80%)
May 04, 2020 1.590 1.590 1.160 1.250 37,467 +0.15(+13.65%)
May 01, 2020 1.100 1.100 1.070 1.100 9,200 +0.03(+3.19%)
Apr 30, 2020 1.090 1.090 1.050 1.066 21,339 -0.01(-1.32%)
Apr 29, 2020 1.030 1.100 1.030 1.080 14,705 +0.09(+9.11%)
Apr 28, 2020 1.190 1.190 0.9900 0.9900 30,479 -0.19(-16.11%)
Apr 27, 2020 1.187 1.200 1.180 1.180 1,382 +0.02(+1.73%)
Apr 24, 2020 1.150 1.160 1.150 1.160 800 +0.00(+0.16%)
Apr 23, 2020 1.200 1.200 1.110 1.158 1,530 -0.01(-1.18%)
Apr 22, 2020 1.130 1.200 1.120 1.172 1,643 -0.00(-0.14%)
Apr 21, 2020 1.162 1.173 1.110 1.173 1,060 +0.07(+5.89%)
Apr 20, 2020 1.150 1.150 1.100 1.108 4,088 +0.01(+0.75%)
Apr 17, 2020 1.130 1.130 1.100 1.100 4,300 -0.05(-4.03%)
Apr 16, 2020 1.140 1.150 1.140 1.146 1,385 +0.01(+0.99%)
Apr 15, 2020 1.080 1.150 1.080 1.135 12,827 +0.05(+4.61%)
Apr 14, 2020 1.085 1.090 1.080 1.085 3,823 +0.00(+0.46%)
Apr 13, 2020 1.080 1.090 1.070 1.080 9,362 +0.00(+0.00%)
Apr 09, 2020 1.090 1.090 1.070 1.080 8,600 +0.00(+0.00%)
Apr 08, 2020 1.070 1.090 1.067 1.080 3,614 +0.01(+0.93%)
Apr 07, 2020 1.080 1.080 1.070 1.070 13,059 +0.01(+0.94%)
Apr 06, 2020 1.070 1.070 1.050 1.060 2,856 -0.01(-1.36%)
Apr 03, 2020 1.090 1.090 1.070 1.075 5,200 -0.02(-1.41%)
Apr 02, 2020 1.090 1.090 1.080 1.090 1,965 +0.02(+1.40%)
Apr 01, 2020 1.071 1.075 1.071 1.075 522 -0.03(-2.27%)
Mar 31, 2020 1.095 1.100 1.095 1.100 502 +0.03(+3.21%)
Mar 30, 2020 1.090 1.090 1.040 1.066 1,580 -0.02(-2.22%)
Mar 27, 2020 1.074 1.100 1.065 1.090 900 +0.02(+1.87%)
Mar 26, 2020 1.049 1.100 1.038 1.070 6,545 +0.04(+3.88%)
Mar 25, 2020 1.030 1.030 1.025 1.030 6,864 +0.00(+0.00%)
Mar 24, 2020 1.020 1.030 1.020 1.030 14,943 +0.02(+1.98%)
Mar 23, 2020 1.024 1.024 0.7770 1.010 39,010 -0.01(-1.18%)
Mar 20, 2020 1.036 1.036 1.020 1.022 9,200 +0.00(+0.21%)
Mar 19, 2020 1.029 1.029 1.020 1.020 10,093 +0.01(+0.99%)
Mar 18, 2020 1.090 1.100 1.010 1.010 31,317 -0.08(-6.95%)
Mar 17, 2020 1.085 1.086 1.080 1.085 7,834 +0.03(+2.85%)
Mar 16, 2020 1.100 1.100 1.050 1.055 82,636 -0.03(-2.86%)
Mar 13, 2020 1.100 1.100 1.080 1.086 21,100 -0.01(-1.24%)
Mar 12, 2020 1.120 1.120 1.100 1.100 10,913 -0.02(-1.79%)
Mar 11, 2020 1.140 1.140 1.120 1.120 4,122 -0.02(-1.94%)
Mar 10, 2020 1.150 1.150 1.140 1.142 1,370 +0.06(+5.76%)
Mar 09, 2020 1.030 1.100 1.030 1.080 21,145 -0.03(-2.70%)
Mar 06, 2020 1.100 1.121 1.100 1.110 11,700 +0.01(+0.91%)
Mar 05, 2020 1.120 1.121 1.100 1.100 8,172 +0.00(+0.00%)
Mar 04, 2020 1.120 1.125 1.100 1.100 5,140 +0.00(+0.00%)
Mar 03, 2020 1.120 1.130 1.100 1.100 13,680 -0.02(-1.79%)
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.