Skip to main content

Dogness Corp Cl A (NQ: DOGZ )

28.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 74.60 82.00 73.00 77.60 78,355 +1.60(+2.11%)
Oct 28, 2021 79.00 83.00 74.40 76.00 23,172 -3.40(-4.28%)
Oct 27, 2021 77.20 81.80 76.00 79.40 37,242 +1.60(+2.06%)
Oct 26, 2021 88.20 75.20 77.80 78,798 -11.60(-12.98%)
Oct 25, 2021 80.90 95.00 79.00 89.40 105,307 +9.40(+11.75%)
Oct 22, 2021 75.00 80.00 73.00 80.00 21,612 +5.00(+6.67%)
Oct 21, 2021 74.00 78.80 73.60 75.00 35,082 +1.60(+2.18%)
Oct 20, 2021 71.00 74.10 68.80 73.40 57,524 +2.80(+3.97%)
Oct 19, 2021 71.80 72.60 70.20 70.60 19,765 -0.60(-0.84%)
Oct 18, 2021 70.40 71.60 69.00 71.20 27,705 +2.30(+3.34%)
Oct 15, 2021 67.60 69.00 65.90 68.90 33,043 +1.70(+2.53%)
Oct 14, 2021 65.60 68.20 63.60 67.20 39,192 +2.60(+4.02%)
Oct 13, 2021 65.00 65.20 63.00 64.60 20,573 -0.20(-0.31%)
Oct 12, 2021 62.80 65.00 62.00 64.80 13,645 +2.80(+4.52%)
Oct 11, 2021 63.40 65.80 61.60 62.00 18,979 -1.80(-2.82%)
Oct 08, 2021 64.20 66.80 63.72 63.80 58,505 +0.00(+0.00%)
Oct 07, 2021 62.20 65.20 61.60 63.80 97,710 +2.40(+3.91%)
Oct 06, 2021 56.80 62.40 56.80 61.40 72,234 +4.60(+8.10%)
Oct 05, 2021 58.40 62.00 56.60 56.80 16,990 -2.70(-4.54%)
Oct 04, 2021 61.60 62.00 57.00 59.50 15,066 -1.90(-3.09%)
Oct 01, 2021 57.00 61.40 57.00 61.40 58,989 +5.20(+9.25%)
Sep 30, 2021 57.40 58.00 55.23 56.20 6,306 -1.00(-1.75%)
Sep 29, 2021 57.00 58.40 54.60 57.20 35,328 +0.60(+1.06%)
Sep 28, 2021 49.60 57.00 49.00 56.60 64,908 +6.60(+13.20%)
Sep 27, 2021 47.40 50.80 47.40 50.00 8,330 +2.60(+5.49%)
Sep 24, 2021 48.60 49.00 47.00 47.40 6,953 -3.20(-6.32%)
Sep 23, 2021 50.40 53.80 49.40 50.60 19,030 -0.20(-0.39%)
Sep 22, 2021 49.20 51.00 47.00 50.80 12,056 +2.20(+4.53%)
Sep 21, 2021 49.40 49.40 46.40 48.60 5,427 +1.40(+2.97%)
Sep 20, 2021 48.60 49.00 45.60 47.20 17,995 -2.80(-5.60%)
Sep 17, 2021 48.20 50.20 48.20 50.00 3,780 +1.20(+2.46%)
Sep 16, 2021 51.00 51.00 48.00 48.80 7,770 -2.40(-4.69%)
Sep 15, 2021 50.60 51.40 49.01 51.20 12,320 +0.00(+0.00%)
Sep 14, 2021 52.00 55.60 50.20 51.20 23,917 -1.00(-1.92%)
Sep 13, 2021 51.00 54.80 50.27 52.20 25,135 +1.20(+2.35%)
Sep 10, 2021 49.00 52.00 48.00 51.00 10,896 +2.60(+5.37%)
Sep 09, 2021 47.60 49.20 47.40 48.40 5,284 +0.40(+0.83%)
Sep 08, 2021 51.40 52.20 47.40 48.00 13,238 -3.00(-5.88%)
Sep 07, 2021 51.00 54.60 50.80 51.00 15,698 +0.60(+1.19%)
Sep 03, 2021 48.80 51.80 48.20 50.40 12,139 +1.00(+2.02%)
Sep 02, 2021 48.20 49.57 48.20 49.40 5,552 +1.20(+2.49%)
Sep 01, 2021 48.00 49.40 47.20 48.20 9,713 -0.20(-0.41%)
Aug 31, 2021 48.80 48.80 46.20 48.40 15,227 +0.20(+0.41%)
Aug 30, 2021 49.00 49.10 47.80 48.20 14,399 +0.40(+0.84%)
Aug 27, 2021 46.20 48.60 45.60 47.80 13,469 +1.60(+3.46%)
Aug 26, 2021 44.60 46.40 44.26 46.20 6,277 +0.80(+1.76%)
Aug 25, 2021 45.20 46.00 44.80 45.40 5,508 +0.20(+0.44%)
Aug 24, 2021 43.00 45.20 43.00 45.20 24,659 +2.50(+5.85%)
Aug 23, 2021 43.00 45.20 42.60 42.70 16,288 -0.30(-0.70%)
Aug 20, 2021 42.60 43.60 41.40 43.00 8,384 -0.20(-0.46%)
Aug 19, 2021 42.80 46.60 42.20 43.20 38,493 -0.40(-0.92%)
Aug 18, 2021 43.40 44.00 43.40 43.60 5,815 +0.00(+0.00%)
Aug 17, 2021 43.40 44.00 43.20 43.60 8,880 +0.20(+0.46%)
Aug 16, 2021 43.00 44.00 42.29 43.40 19,676 +0.20(+0.46%)
Aug 13, 2021 43.60 43.80 42.00 43.20 22,414 +0.00(+0.00%)
Aug 12, 2021 43.60 43.80 42.40 43.20 7,029 +0.20(+0.47%)
Aug 11, 2021 42.00 43.60 41.00 43.00 25,514 +0.80(+1.90%)
Aug 10, 2021 40.20 42.54 40.20 42.20 32,088 +2.00(+4.98%)
Aug 09, 2021 40.20 40.80 39.60 40.20 4,427 +0.20(+0.50%)
Aug 06, 2021 39.60 40.80 38.60 40.00 11,474 +0.20(+0.50%)
Aug 05, 2021 39.00 40.20 38.40 39.80 22,295 +0.80(+2.05%)
Aug 04, 2021 38.60 39.40 38.20 39.00 9,122 +0.40(+1.04%)
Aug 03, 2021 39.00 39.00 37.20 38.60 9,247 +0.20(+0.52%)
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.