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

Dogness Corp Cl A (NQ: DOGZ )

25.36 -5.40 (-17.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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 -0.95(-18.81%)
Nov 06, 2023 5.298 5.604 5.000 5.062 17,834 -0.96(-15.91%)
Nov 03, 2023 5.800 6.532 5.718 6.020 1,654 +0.09(+1.45%)
Nov 02, 2023 5.598 5.960 5.598 5.934 678 +0.33(+5.96%)
Nov 01, 2023 5.960 5.960 5.422 5.600 590 +0.17(+3.21%)
Oct 31, 2023 5.506 6.100 5.360 5.426 1,956 -0.25(-4.40%)
Oct 30, 2023 6.800 6.828 2.806 5.676 13,177 -0.67(-10.61%)
Oct 27, 2023 6.502 6.998 6.250 6.350 2,309 -0.45(-6.62%)
Oct 26, 2023 7.664 8.284 6.624 6.800 6,175 -0.60(-8.11%)
Oct 25, 2023 7.000 7.798 6.700 7.400 5,617 +0.28(+3.90%)
Oct 24, 2023 7.020 7.798 7.020 7.122 1,759 -0.08(-1.08%)
Oct 23, 2023 7.202 7.452 7.200 7.200 959 -0.25(-3.41%)
Oct 20, 2023 7.600 7.822 7.400 7.454 824 -0.35(-4.44%)
Oct 19, 2023 7.800 9.000 7.600 7.800 1,143 -0.30(-3.73%)
Oct 18, 2023 8.606 8.702 7.640 8.102 3,471 -0.50(-5.86%)
Oct 17, 2023 8.606 9.598 8.606 8.606 673 -0.50(-5.45%)
Oct 16, 2023 8.606 10.80 8.606 9.102 5,037 +0.50(+5.76%)
Oct 13, 2023 9.200 9.202 8.606 8.606 350 -0.49(-5.43%)
Oct 12, 2023 9.000 9.600 9.000 9.100 2,012 +0.10(+1.11%)
Oct 11, 2023 8.600 9.000 8.688 9.000 927 +0.38(+4.38%)
Oct 10, 2023 8.606 8.622 8.606 8.622 83 -0.18(-2.00%)
Oct 09, 2023 8.606 8.798 8.606 8.798 109 -0.01(-0.16%)
Oct 06, 2023 8.820 9.466 8.606 8.812 633 -0.00(-0.02%)
Oct 05, 2023 9.160 9.160 8.608 8.814 429 -0.23(-2.50%)
Oct 04, 2023 8.620 9.580 8.606 9.040 1,310 -0.16(-1.74%)
Oct 03, 2023 9.600 9.600 8.804 9.200 790 +0.58(+6.73%)
Oct 02, 2023 9.400 9.400 8.620 8.620 389 -0.78(-8.30%)
Sep 29, 2023 9.000 9.400 9.000 9.400 486 -0.18(-1.88%)
Sep 28, 2023 8.798 9.600 8.798 9.580 159 +0.38(+4.11%)
Sep 27, 2023 8.768 9.600 8.768 9.202 1,662 -0.21(-2.25%)
Sep 26, 2023 9.400 9.600 8.606 9.414 2,034 -0.19(-1.94%)
Sep 25, 2023 10.20 9.600 9.600 9.600 2,269 -0.42(-4.19%)
Sep 22, 2023 10.41 10.50 10.02 10.02 973 -0.34(-3.28%)
Sep 21, 2023 10.02 10.80 10.02 10.36 172 -0.44(-4.07%)
Sep 20, 2023 10.03 11.24 10.03 10.80 218 +0.33(+3.15%)
Sep 19, 2023 10.40 10.92 10.05 10.47 1,298 -0.09(-0.85%)
Sep 18, 2023 10.02 10.60 10.02 10.56 297 +0.14(+1.34%)
Sep 15, 2023 10.66 11.34 10.00 10.42 486 -0.24(-2.25%)
Sep 14, 2023 10.50 11.40 10.50 10.66 745 +0.26(+2.50%)
Sep 13, 2023 10.60 11.20 10.00 10.40 755 -0.22(-2.07%)
Sep 12, 2023 11.57 11.70 9.414 10.62 10,737 -0.95(-8.23%)
Sep 11, 2023 13.06 13.20 11.17 11.57 8,391 -2.03(-14.91%)
Sep 08, 2023 13.20 13.60 13.00 13.60 894 +0.36(+2.72%)
Sep 07, 2023 13.20 13.98 13.00 13.24 2,098 -0.92(-6.50%)
Sep 06, 2023 13.40 14.16 13.20 14.16 1,521 +0.46(+3.36%)
Sep 05, 2023 14.00 14.18 13.60 13.70 1,530 -0.30(-2.11%)
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.