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

Dogness Corp Cl A (NQ: DOGZ )

17.55 +0.81 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
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.