Dogness Corp Cl A (NQ: DOGZ )

1.095 -0.045 (-3.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 1.130 1.145 1.080 1.095 83,473 -0.04(-3.95%)
Sep 22, 2022 1.160 1.200 1.130 1.140 106,470 -0.02(-1.72%)
Sep 21, 2022 1.250 1.250 1.100 1.160 176,448 -0.10(-7.94%)
Sep 20, 2022 1.260 1.275 1.250 1.260 85,151 +0.00(+0.00%)
Sep 19, 2022 1.300 1.310 1.250 1.260 163,678 -0.01(-0.79%)
Sep 16, 2022 1.290 1.340 1.260 1.270 455,397 +0.01(+0.79%)
Sep 15, 2022 1.260 1.280 1.250 1.260 42,397 -0.02(-1.56%)
Sep 14, 2022 1.340 1.343 1.280 1.280 36,143 -0.01(-0.78%)
Sep 13, 2022 1.330 1.350 1.262 1.290 80,053 -0.06(-4.44%)
Sep 12, 2022 1.390 1.450 1.340 1.350 50,281 -0.04(-2.88%)
Sep 09, 2022 1.300 1.390 1.290 1.390 73,300 +0.09(+6.92%)
Sep 08, 2022 1.290 1.320 1.280 1.300 54,040 -0.02(-1.52%)
Sep 07, 2022 1.300 1.320 1.250 1.320 112,074 +0.02(+1.54%)
Sep 06, 2022 1.310 1.340 1.300 1.300 123,783 -0.05(-3.70%)
Sep 02, 2022 1.340 1.432 1.310 1.350 395,850 -0.01(-0.74%)
Sep 01, 2022 1.360 1.410 1.310 1.360 267,190 -0.01(-0.73%)
Aug 31, 2022 1.350 1.385 1.320 1.370 404,292 +0.01(+0.74%)
Aug 30, 2022 1.390 1.440 1.350 1.360 748,864 -0.05(-3.55%)
Aug 29, 2022 1.410 1.470 1.380 1.410 191,341 -0.02(-1.40%)
Aug 26, 2022 1.490 1.510 1.430 1.430 201,837 -0.08(-5.30%)
Aug 25, 2022 1.520 1.590 1.460 1.510 392,779 -0.01(-0.66%)
Aug 24, 2022 1.550 1.560 1.500 1.520 211,633 -0.05(-3.18%)
Aug 23, 2022 1.580 1.595 1.530 1.570 157,306 -0.01(-0.63%)
Aug 22, 2022 1.640 1.640 1.520 1.580 565,430 -0.08(-4.82%)
Aug 19, 2022 1.700 1.780 1.650 1.660 642,346 -0.07(-4.05%)
Aug 18, 2022 1.810 1.810 1.710 1.730 258,460 -0.06(-3.35%)
Aug 17, 2022 1.750 1.820 1.690 1.790 1,074,275 +0.02(+1.13%)
Aug 16, 2022 1.710 1.830 1.700 1.770 539,746 +0.03(+1.72%)
Aug 15, 2022 1.750 1.780 1.700 1.740 127,943 -0.03(-1.69%)
Aug 12, 2022 1.770 1.810 1.730 1.770 343,980 +0.00(+0.00%)
Aug 11, 2022 1.690 1.790 1.680 1.770 281,637 +0.08(+4.73%)
Aug 10, 2022 1.650 1.730 1.650 1.690 67,539 +0.01(+0.60%)
Aug 09, 2022 1.750 1.750 1.650 1.680 177,828 -0.05(-2.89%)
Aug 08, 2022 1.700 1.850 1.681 1.730 704,087 +0.03(+1.76%)
Aug 05, 2022 1.710 1.760 1.670 1.700 162,351 -0.05(-2.86%)
Aug 04, 2022 1.690 1.781 1.650 1.750 297,026 +0.09(+5.42%)
Aug 03, 2022 1.700 1.700 1.591 1.660 188,517 +0.01(+0.61%)
Aug 02, 2022 1.580 1.770 1.550 1.650 867,709 +0.07(+4.43%)
Aug 01, 2022 1.600 1.600 1.560 1.580 159,887 -0.03(-2.17%)
Jul 29, 2022 1.690 1.690 1.600 1.615 595,867 -0.10(-6.10%)
Jul 28, 2022 1.750 1.820 1.650 1.720 413,504 +0.02(+1.18%)
Jul 27, 2022 1.770 1.780 1.680 1.700 127,270 -0.07(-3.95%)
Jul 26, 2022 1.720 1.800 1.670 1.770 133,765 +0.06(+3.51%)
Jul 25, 2022 1.680 1.720 1.660 1.710 152,165 +0.03(+1.79%)
Jul 22, 2022 1.700 1.729 1.660 1.680 91,934 +0.00(+0.00%)
Jul 21, 2022 1.690 1.720 1.660 1.680 120,257 -0.01(-0.59%)
Jul 20, 2022 1.710 1.730 1.660 1.690 111,241 +0.01(+0.60%)
Jul 19, 2022 1.640 1.720 1.640 1.680 153,621 +0.01(+0.60%)
Jul 18, 2022 1.680 1.770 1.660 1.670 186,031 -0.03(-1.76%)
Jul 15, 2022 1.680 1.740 1.650 1.700 254,420 +0.03(+1.80%)
Jul 14, 2022 1.770 1.785 1.645 1.670 828,060 -0.13(-7.22%)
Jul 13, 2022 1.610 1.900 1.610 1.800 1,462,977 +0.16(+9.76%)
Jul 12, 2022 1.630 1.690 1.630 1.640 495,560 +0.01(+0.61%)
Jul 11, 2022 1.810 1.840 1.620 1.630 359,090 -0.18(-9.94%)
Jul 08, 2022 1.790 1.850 1.718 1.810 263,570 +0.02(+1.12%)
Jul 07, 2022 1.680 1.840 1.680 1.790 267,419 +0.15(+9.15%)
Jul 06, 2022 1.740 1.760 1.620 1.640 233,691 -0.10(-5.75%)
Jul 05, 2022 1.790 1.792 1.720 1.740 131,474 -0.05(-2.79%)
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.