Skip to main content

Dogness Corp Cl A (NQ: DOGZ )

53.02 +2.96 (+5.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.20 14.32 14.04 14.30 1,250 -0.00(-0.01%)
May 30, 2023 14.00 14.32 14.00 14.30 3,669 -0.96(-6.29%)
May 26, 2023 15.20 16.60 14.60 15.26 1,105 +0.46(+3.11%)
May 25, 2023 15.00 15.00 14.60 14.80 2,166 -0.52(-3.37%)
May 24, 2023 15.67 15.67 14.40 15.32 7,053 -0.96(-5.92%)
May 23, 2023 16.00 16.40 15.60 16.28 1,808 -0.22(-1.33%)
May 22, 2023 16.60 16.80 16.20 16.50 1,919 -0.30(-1.79%)
May 19, 2023 17.00 17.00 16.63 16.80 1,970 -0.20(-1.18%)
May 18, 2023 17.20 17.90 16.60 17.00 2,389 +0.00(+0.00%)
May 17, 2023 17.80 17.80 17.00 17.00 394 -0.85(-4.78%)
May 16, 2023 17.60 18.40 17.60 17.85 2,353 +0.45(+2.61%)
May 15, 2023 18.60 18.60 17.00 17.40 6,298 -1.00(-5.43%)
May 12, 2023 18.60 18.98 17.80 18.40 145,717 -0.20(-1.08%)
May 11, 2023 17.00 19.58 17.00 18.60 7,734 +0.61(+3.38%)
May 10, 2023 18.62 19.00 17.58 17.99 3,674 -1.01(-5.33%)
May 09, 2023 17.85 19.30 17.80 19.00 6,292 +0.60(+3.28%)
May 08, 2023 19.60 19.80 17.60 18.40 13,685 -1.60(-8.00%)
May 05, 2023 20.00 23.60 18.82 20.00 100,704 +3.20(+19.05%)
May 04, 2023 17.20 18.80 16.04 16.80 6,704 -1.00(-5.62%)
May 03, 2023 18.60 19.00 17.80 17.80 2,813 -0.80(-4.30%)
May 02, 2023 19.00 19.00 17.00 18.60 7,025 -0.60(-3.14%)
May 01, 2023 17.46 20.40 16.80 19.20 128,068 +1.20(+6.68%)
Apr 28, 2023 15.40 18.03 15.40 18.00 12,759 +3.00(+19.98%)
Apr 27, 2023 15.80 16.86 15.00 15.00 693 -1.86(-11.02%)
Apr 26, 2023 17.00 18.00 15.20 16.86 2,047 -0.74(-4.20%)
Apr 25, 2023 18.80 18.89 17.30 17.60 349 -0.20(-1.12%)
Apr 24, 2023 16.60 20.00 16.60 17.80 8,906 +0.22(+1.27%)
Apr 21, 2023 16.52 17.76 16.00 17.58 2,067 +1.18(+7.17%)
Apr 20, 2023 15.80 16.80 14.51 16.40 3,240 +0.73(+4.63%)
Apr 19, 2023 13.80 16.80 13.80 15.67 5,600 +1.87(+13.58%)
Apr 18, 2023 13.17 13.86 12.80 13.80 3,331 +0.60(+4.55%)
Apr 17, 2023 13.00 14.00 12.60 13.20 3,306 +0.16(+1.26%)
Apr 14, 2023 13.15 13.15 13.02 13.04 793 -0.15(-1.17%)
Apr 13, 2023 14.19 14.19 13.02 13.19 1,789 -0.07(-0.53%)
Apr 12, 2023 13.00 14.00 13.00 13.26 999 +0.04(+0.30%)
Apr 11, 2023 13.56 14.40 13.20 13.22 2,125 -0.32(-2.39%)
Apr 10, 2023 13.02 14.60 13.02 13.54 882 -0.84(-5.81%)
Apr 06, 2023 13.60 14.38 13.20 14.38 3,299 +0.58(+4.20%)
Apr 05, 2023 15.00 15.40 12.80 13.80 6,502 -1.00(-6.76%)
Apr 04, 2023 14.80 15.00 14.61 14.80 1,167 -0.22(-1.46%)
Apr 03, 2023 14.82 15.20 14.82 15.02 326 +0.20(+1.34%)
Mar 31, 2023 15.80 16.00 14.80 14.82 2,201 -0.18(-1.17%)
Mar 30, 2023 15.00 15.37 14.61 15.00 1,929 +0.38(+2.63%)
Mar 29, 2023 15.00 15.80 14.61 14.61 4,826 -0.39(-2.57%)
Mar 28, 2023 15.00 15.20 14.60 15.00 2,766 -0.20(-1.32%)
Mar 27, 2023 16.20 16.20 15.20 15.20 2,998 -0.80(-5.00%)
Mar 24, 2023 16.29 16.64 16.00 16.00 1,681 -0.29(-1.77%)
Mar 23, 2023 16.70 16.98 16.20 16.29 3,732 -0.41(-2.47%)
Mar 22, 2023 16.80 17.80 16.40 16.70 885 +0.30(+1.83%)
Mar 21, 2023 16.00 17.00 16.00 16.40 1,027 -0.10(-0.61%)
Mar 20, 2023 16.20 16.80 16.01 16.50 3,138 -0.30(-1.79%)
Mar 17, 2023 17.00 17.20 16.20 16.80 2,098 -0.40(-2.33%)
Mar 16, 2023 18.00 18.20 17.20 17.20 1,274 -1.00(-5.49%)
Mar 15, 2023 18.59 18.59 17.60 18.20 474 +0.20(+1.11%)
Mar 14, 2023 17.80 18.69 17.80 18.00 195 +0.20(+1.12%)
Mar 13, 2023 18.60 18.90 17.60 17.80 3,494 -0.40(-2.18%)
Mar 10, 2023 18.40 19.01 18.00 18.20 2,488 -0.25(-1.36%)
Mar 09, 2023 18.60 18.80 18.20 18.45 1,543 -0.36(-1.91%)
Mar 08, 2023 18.60 18.81 18.60 18.81 241 +0.01(+0.03%)
Mar 07, 2023 18.80 18.86 18.60 18.80 479 -0.22(-1.16%)
Mar 06, 2023 18.80 20.00 18.80 19.02 2,266 +0.01(+0.07%)
Mar 03, 2023 19.20 19.40 19.00 19.01 1,119 -0.89(-4.49%)
Mar 02, 2023 18.60 20.00 18.60 19.90 3,737 +0.72(+3.76%)
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.