Skip to main content

Dogness Corp Cl A (NQ: DOGZ )

14.90 -0.52 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.89 15.27 14.70 14.90 27,243 -0.52(-3.37%)
Jul 18, 2024 16.85 17.69 15.01 15.42 55,098 -1.47(-8.70%)
Jul 17, 2024 15.25 17.32 15.25 16.89 33,321 +1.18(+7.51%)
Jul 16, 2024 15.05 15.87 15.05 15.71 13,528 +0.40(+2.61%)
Jul 15, 2024 15.25 16.02 15.22 15.31 17,065 -0.10(-0.65%)
Jul 12, 2024 15.96 16.04 14.74 15.41 95,689 -0.11(-0.71%)
Jul 11, 2024 15.16 15.91 15.16 15.52 21,029 +0.36(+2.37%)
Jul 10, 2024 15.95 15.95 15.10 15.16 35,794 -0.85(-5.31%)
Jul 09, 2024 15.84 16.24 15.38 16.01 26,301 +0.36(+2.30%)
Jul 08, 2024 17.50 18.49 14.35 15.65 136,286 -1.15(-6.85%)
Jul 05, 2024 17.79 18.54 16.51 16.80 72,466 -1.70(-9.19%)
Jul 03, 2024 17.78 18.81 17.20 18.50 19,415 +0.95(+5.41%)
Jul 02, 2024 16.50 17.94 16.49 17.55 20,571 +0.81(+4.84%)
Jul 01, 2024 17.33 17.83 16.39 16.74 64,284 -0.54(-3.13%)
Jun 28, 2024 18.42 19.52 16.72 17.28 106,482 -1.14(-6.19%)
Jun 27, 2024 18.93 19.22 18.06 18.42 123,335 -0.52(-2.75%)
Jun 26, 2024 18.57 20.30 18.43 18.94 39,918 +0.24(+1.28%)
Jun 25, 2024 19.40 20.46 18.50 18.70 73,917 -0.80(-4.10%)
Jun 24, 2024 17.84 19.50 17.51 19.50 167,582 +1.58(+8.82%)
Jun 21, 2024 17.89 17.99 15.81 17.92 255,495 +1.74(+10.75%)
Jun 20, 2024 15.73 16.18 15.36 16.18 218,605 +0.34(+2.15%)
Jun 18, 2024 17.54 17.77 15.57 15.84 309,200 -1.43(-8.28%)
Jun 17, 2024 17.30 18.35 16.24 17.27 266,892 -0.20(-1.14%)
Jun 14, 2024 15.20 17.68 15.20 17.47 380,180 +1.90(+12.20%)
Jun 13, 2024 15.45 16.64 14.83 15.57 322,149 +0.42(+2.77%)
Jun 12, 2024 14.62 15.34 14.60 15.15 330,873 -0.08(-0.53%)
Jun 11, 2024 16.18 16.30 14.80 15.23 291,116 -0.81(-5.05%)
Jun 10, 2024 13.75 16.29 13.75 16.04 568,573 +1.94(+13.76%)
Jun 07, 2024 13.58 14.46 13.00 14.10 702,788 +0.35(+2.55%)
Jun 06, 2024 13.43 14.49 13.43 13.75 677,418 +0.16(+1.18%)
Jun 05, 2024 15.26 15.26 13.09 13.59 709,607 -2.08(-13.27%)
Jun 04, 2024 13.02 17.50 13.02 15.67 878,573 +1.91(+13.88%)
Jun 03, 2024 10.95 16.75 10.95 13.76 698,975 +2.71(+24.52%)
May 31, 2024 10.51 11.70 10.45 11.05 644,178 +0.36(+3.37%)
May 30, 2024 9.610 12.42 9.610 10.69 490,899 +0.70(+7.01%)
May 29, 2024 10.95 11.75 9.040 9.990 479,136 -0.52(-4.95%)
May 28, 2024 10.97 11.53 9.650 10.51 427,345 -0.46(-4.19%)
May 24, 2024 11.31 12.20 10.61 10.97 126,437 -0.33(-2.92%)
May 23, 2024 11.62 12.50 10.09 11.30 525,186 -0.41(-3.50%)
May 22, 2024 11.71 12.59 10.51 11.71 642,306 +0.35(+3.08%)
May 21, 2024 8.200 12.98 6.800 11.36 848,446 +3.14(+38.20%)
May 20, 2024 8.200 8.700 8.165 8.220 19,093 -0.20(-2.38%)
May 17, 2024 8.200 8.580 8.050 8.420 24,417 +0.14(+1.69%)
May 16, 2024 7.640 8.310 7.640 8.280 42,299 +0.57(+7.39%)
May 15, 2024 7.660 8.200 7.560 7.710 35,430 +0.05(+0.65%)
May 14, 2024 7.550 8.800 7.430 7.660 70,817 -0.24(-3.04%)
May 13, 2024 6.460 7.900 6.100 7.900 145,183 +1.80(+29.51%)
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%)
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.