Skip to main content

Dogness Corp Cl A (NQ: DOGZ )

16.18 +0.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 6.370 6.367 5.810 5.830 12,339 -0.36(-5.76%)
Apr 30, 2024 6.330 6.330 6.170 6.186 3,837 -0.18(-2.81%)
Apr 29, 2024 6.750 6.750 6.170 6.365 5,402 +0.21(+3.33%)
Apr 26, 2024 6.480 6.520 6.150 6.160 17,652 -0.09(-1.44%)
Apr 25, 2024 6.340 6.490 6.190 6.250 3,477 +0.08(+1.30%)
Apr 24, 2024 6.400 6.400 6.130 6.170 11,689 -0.20(-3.14%)
Apr 23, 2024 6.680 6.685 6.350 6.370 12,113 +0.02(+0.31%)
Apr 22, 2024 6.660 7.030 6.110 6.350 40,925 -0.39(-5.79%)
Apr 19, 2024 6.730 7.046 6.580 6.740 20,827 +0.03(+0.45%)
Apr 18, 2024 7.330 7.640 6.710 6.710 35,718 -0.97(-12.63%)
Apr 17, 2024 6.980 7.980 6.840 7.680 60,050 +0.96(+14.29%)
Apr 16, 2024 6.760 6.942 6.510 6.720 23,544 -0.09(-1.32%)
Apr 15, 2024 7.080 7.478 6.810 6.810 31,156 -0.38(-5.29%)
Apr 12, 2024 7.240 7.295 6.800 7.190 69,451 -0.04(-0.55%)
Apr 11, 2024 7.410 7.670 6.660 7.230 79,918 -0.36(-4.74%)
Apr 10, 2024 7.270 8.500 7.160 7.590 146,570 +0.69(+10.00%)
Apr 09, 2024 9.890 9.890 6.720 6.900 188,617 -2.80(-28.87%)
Apr 08, 2024 8.750 9.930 8.700 9.700 128,378 +1.65(+20.50%)
Apr 05, 2024 9.630 13.98 7.490 8.050 513,959 -1.51(-15.79%)
Apr 04, 2024 8.100 10.31 7.825 9.560 447,678 +1.44(+17.73%)
Apr 03, 2024 6.540 8.500 6.460 8.120 139,509 +1.42(+21.19%)
Apr 02, 2024 6.300 6.700 5.760 6.700 61,685 +0.21(+3.24%)
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.