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 (%)
Jan 31, 2024 3.450 3.640 3.380 3.570 40,903 +0.02(+0.56%)
Jan 30, 2024 3.650 3.749 3.440 3.550 48,538 -0.05(-1.39%)
Jan 29, 2024 3.750 3.750 3.420 3.600 5,396 -0.01(-0.28%)
Jan 26, 2024 3.690 3.830 3.600 3.610 25,385 -0.08(-2.17%)
Jan 25, 2024 3.750 3.800 3.504 3.690 16,192 +0.32(+9.50%)
Jan 24, 2024 3.360 3.800 3.220 3.370 94,977 +0.23(+7.32%)
Jan 23, 2024 3.190 3.220 3.020 3.140 30,716 -0.04(-1.26%)
Jan 22, 2024 3.350 3.350 3.010 3.180 45,776 -0.18(-5.36%)
Jan 19, 2024 3.290 3.550 3.210 3.360 42,627 +0.03(+0.90%)
Jan 18, 2024 4.450 4.900 3.320 3.330 201,323 -0.65(-16.33%)
Jan 17, 2024 3.350 3.980 3.150 3.980 97,939 +0.63(+18.81%)
Jan 16, 2024 4.050 4.050 3.300 3.350 71,666 -0.85(-20.24%)
Jan 12, 2024 4.680 4.680 4.200 4.200 38,968 -0.50(-10.54%)
Jan 11, 2024 4.610 4.830 4.610 4.695 39,942 -0.00(-0.11%)
Jan 10, 2024 4.950 5.057 4.501 4.700 43,096 -0.01(-0.21%)
Jan 09, 2024 5.100 5.100 4.650 4.710 255,670 -0.48(-9.25%)
Jan 08, 2024 5.690 5.780 4.440 5.190 203,003 +0.81(+18.49%)
Jan 05, 2024 9.240 9.600 3.597 4.380 1,472,657 -4.63(-51.39%)
Jan 04, 2024 8.450 9.410 8.435 9.010 840,522 +0.68(+8.16%)
Jan 03, 2024 8.010 8.800 7.350 8.330 240,702 +0.16(+1.96%)
Jan 02, 2024 5.480 8.490 5.090 8.170 1,395,008 +3.08(+60.51%)
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%)
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.