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

Dogness Corp Cl A (NQ: DOGZ )

6.100 +0.520 (+9.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 10, 2024 5.660 6.290 5.500 6.100 89,449 +0.52(+9.32%)
May 09, 2024 5.600 5.970 5.420 5.580 43,683 -0.03(-0.53%)
May 08, 2024 5.760 6.200 5.400 5.610 64,655 -0.14(-2.43%)
May 07, 2024 6.160 6.796 5.680 5.750 75,646 -0.22(-3.69%)
May 06, 2024 6.000 7.622 5.510 5.970 159,680 +0.10(+1.70%)
May 03, 2024 6.570 6.570 5.870 5.870 5,579 -0.24(-3.93%)
May 02, 2024 6.120 6.120 5.950 6.110 2,720 +0.28(+4.80%)
May 01, 2024 6.370 6.367 5.810 5.830 12,339 -0.36(-5.76%)
Apr 30, 2024 6.330 6.330 6.170 6.186 3,837 -0.18(-2.81%)
Apr 29, 2024 6.750 6.750 6.170 6.365 5,402 +0.21(+3.33%)
Apr 26, 2024 6.480 6.520 6.150 6.160 17,652 -0.09(-1.44%)
Apr 25, 2024 6.340 6.490 6.190 6.250 3,477 +0.08(+1.30%)
Apr 24, 2024 6.400 6.400 6.130 6.170 11,689 -0.20(-3.14%)
Apr 23, 2024 6.680 6.685 6.350 6.370 12,113 +0.02(+0.31%)
Apr 22, 2024 6.660 7.030 6.110 6.350 40,925 -0.39(-5.79%)
Apr 19, 2024 6.730 7.046 6.580 6.740 20,827 +0.03(+0.45%)
Apr 18, 2024 7.330 7.640 6.710 6.710 35,718 -0.97(-12.63%)
Apr 17, 2024 6.980 7.980 6.840 7.680 60,050 +0.96(+14.29%)
Apr 16, 2024 6.760 6.942 6.510 6.720 23,544 -0.09(-1.32%)
Apr 15, 2024 7.080 7.478 6.810 6.810 31,156 -0.38(-5.29%)
Apr 12, 2024 7.240 7.295 6.800 7.190 69,451 -0.04(-0.55%)
Apr 11, 2024 7.410 7.670 6.660 7.230 79,918 -0.36(-4.74%)
Apr 10, 2024 7.270 8.500 7.160 7.590 146,570 +0.69(+10.00%)
Apr 09, 2024 9.890 9.890 6.720 6.900 188,617 -2.80(-28.87%)
Apr 08, 2024 8.750 9.930 8.700 9.700 128,378 +1.65(+20.50%)
Apr 05, 2024 9.630 13.98 7.490 8.050 513,959 -1.51(-15.79%)
Apr 04, 2024 8.100 10.31 7.825 9.560 447,678 +1.44(+17.73%)
Apr 03, 2024 6.540 8.500 6.460 8.120 139,509 +1.42(+21.19%)
Apr 02, 2024 6.300 6.700 5.760 6.700 61,685 +0.21(+3.24%)
Apr 01, 2024 5.890 6.890 5.110 6.490 60,059 +0.68(+11.70%)
Mar 28, 2024 4.980 5.900 4.980 5.810 42,943 +0.83(+16.67%)
Mar 27, 2024 6.000 6.108 4.980 4.980 153,142 -1.09(-17.96%)
Mar 26, 2024 6.200 6.486 6.050 6.070 24,573 -0.20(-3.19%)
Mar 25, 2024 6.820 6.850 6.030 6.270 22,966 -0.47(-6.97%)
Mar 22, 2024 6.910 7.290 6.510 6.740 18,914 +0.02(+0.30%)
Mar 21, 2024 6.640 7.236 6.342 6.720 55,606 +0.01(+0.15%)
Mar 20, 2024 7.050 7.160 6.150 6.710 69,253 -0.34(-4.82%)
Mar 19, 2024 7.620 8.100 6.890 7.050 112,489 -0.45(-6.00%)
Mar 18, 2024 9.280 9.820 7.070 7.500 1,285,907 -1.77(-19.09%)
Mar 15, 2024 8.410 9.500 8.100 9.270 953,313 +0.97(+11.69%)
Mar 14, 2024 8.260 8.670 7.939 8.300 46,519 +0.14(+1.72%)
Mar 13, 2024 7.860 8.600 7.250 8.160 288,226 +0.18(+2.26%)
Mar 12, 2024 8.880 8.900 7.210 7.980 337,757 -1.01(-11.23%)
Mar 11, 2024 8.570 8.990 8.290 8.990 143,437 +0.48(+5.64%)
Mar 08, 2024 6.730 9.000 6.440 8.510 588,726 +1.78(+26.45%)
Mar 07, 2024 6.640 6.990 6.480 6.730 83,186 +0.10(+1.51%)
Mar 06, 2024 6.650 7.410 6.380 6.630 112,795 +0.13(+2.00%)
Mar 05, 2024 6.050 6.700 5.920 6.500 73,613 +0.35(+5.69%)
Mar 04, 2024 6.490 6.490 6.130 6.150 24,761 +0.05(+0.82%)
Mar 01, 2024 5.400 6.410 5.240 6.100 43,657 +0.20(+3.39%)
Feb 29, 2024 6.300 6.340 5.800 5.900 44,004 -0.47(-7.38%)
Feb 28, 2024 6.510 6.664 6.120 6.370 48,673 -0.41(-6.05%)
Feb 27, 2024 6.900 7.218 6.100 6.780 85,123 -0.11(-1.60%)
Feb 26, 2024 7.700 8.100 5.430 6.890 1,465,101 -0.51(-6.89%)
Feb 23, 2024 7.000 7.980 6.160 7.400 995,795 +0.64(+9.47%)
Feb 22, 2024 4.130 8.700 4.120 6.760 3,131,162 +2.63(+63.68%)
Feb 21, 2024 4.170 4.350 4.030 4.130 6,023 -0.15(-3.52%)
Feb 20, 2024 4.480 5.250 4.210 4.281 92,317 -0.19(-4.24%)
Feb 16, 2024 4.000 4.590 3.720 4.470 61,704 +0.48(+12.03%)
Feb 15, 2024 3.560 3.990 3.540 3.990 46,828 +0.34(+9.32%)
Feb 14, 2024 3.600 3.770 3.580 3.650 7,733 +0.05(+1.39%)
Feb 13, 2024 3.610 4.000 3.440 3.600 51,908 +0.09(+2.56%)
Feb 12, 2024 3.410 3.700 3.410 3.510 17,469 -0.02(-0.57%)
Feb 09, 2024 3.510 3.620 3.226 3.530 12,521 +0.22(+6.64%)
Feb 08, 2024 3.480 3.724 3.300 3.310 31,840 -0.16(-4.61%)
Feb 07, 2024 3.280 3.571 3.280 3.470 6,540 +0.16(+4.83%)
Feb 06, 2024 3.180 3.470 3.170 3.310 18,052 +0.13(+4.09%)
Feb 05, 2024 3.350 3.360 2.902 3.180 71,149 -0.18(-5.36%)
Feb 02, 2024 3.470 3.480 3.235 3.360 39,597 -0.21(-5.88%)
Feb 01, 2024 3.570 3.635 3.303 3.570 6,673 +0.00(+0.00%)
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.