ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dogness (International) Corporation - Class A Common Stock (NQ:DOGZ)

1.220 +0.020 (+1.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 1.190 1.240 1.170 1.220 13,522 +0.02(+1.67%)
Apr 29, 2026 1.160 1.220 1.100 1.200 18,634 +0.00(+0.00%)
Apr 28, 2026 1.220 1.227 1.180 1.200 25,342 -0.03(-2.44%)
Apr 27, 2026 1.220 1.240 1.220 1.230 25,908 -0.01(-0.81%)
Apr 24, 2026 1.240 1.280 1.230 1.240 22,746 -0.02(-1.59%)
Apr 23, 2026 1.220 1.310 1.220 1.260 25,034 -0.01(-0.79%)
Apr 22, 2026 1.310 1.330 1.270 1.270 36,293 -0.05(-3.79%)
Apr 21, 2026 1.360 1.400 1.320 1.320 22,781 -0.04(-2.94%)
Apr 20, 2026 1.330 1.380 1.310 1.360 22,413 +0.03(+2.26%)
Apr 17, 2026 1.310 1.400 1.310 1.330 38,353 +0.01(+0.76%)
Apr 16, 2026 1.370 1.370 1.320 1.320 31,433 -0.06(-4.35%)
Apr 15, 2026 1.310 1.445 1.300 1.380 63,732 +0.10(+7.81%)
Apr 14, 2026 1.270 1.330 1.220 1.280 44,019 +0.02(+1.59%)
Apr 13, 2026 1.220 1.350 1.210 1.260 102,555 +0.00(+0.00%)
Apr 10, 2026 1.330 1.365 1.260 1.260 65,430 -0.09(-6.67%)
Apr 09, 2026 1.370 1.399 1.350 1.350 12,347 -0.04(-2.88%)
Apr 08, 2026 1.380 1.430 1.370 1.390 16,775 +0.01(+0.72%)
Apr 07, 2026 1.391 1.400 1.360 1.380 10,786 -0.01(-0.72%)
Apr 06, 2026 1.400 1.460 1.380 1.390 38,250 -0.01(-0.71%)
Apr 02, 2026 1.410 1.430 1.371 1.400 38,116 -0.03(-2.10%)
Apr 01, 2026 1.450 1.556 1.410 1.430 18,168 +0.00(+0.00%)
Mar 31, 2026 1.390 1.510 1.382 1.430 72,782 +0.04(+2.88%)
Mar 30, 2026 1.360 1.455 1.330 1.390 53,846 +0.01(+0.72%)
Mar 27, 2026 1.460 1.478 1.300 1.380 125,741 -0.10(-6.76%)
Mar 26, 2026 1.480 1.550 1.480 1.480 42,211 -0.03(-1.99%)
Mar 25, 2026 1.470 1.540 1.470 1.510 33,750 +0.03(+2.03%)
Mar 24, 2026 1.500 1.520 1.470 1.480 52,098 -0.04(-2.63%)
Mar 23, 2026 1.460 1.560 1.440 1.520 80,910 +0.03(+2.01%)
Mar 20, 2026 1.470 1.540 1.410 1.490 77,916 +0.01(+0.68%)
Mar 19, 2026 1.450 1.510 1.433 1.480 69,375 -0.01(-0.67%)
Mar 18, 2026 1.480 1.506 1.460 1.490 29,914 +0.03(+2.05%)
Mar 17, 2026 1.520 1.520 1.400 1.460 73,331 -0.06(-3.95%)
Mar 16, 2026 1.530 1.640 1.470 1.520 55,082 +0.00(+0.00%)
Mar 13, 2026 1.650 1.680 1.520 1.520 91,297 -0.13(-7.88%)
Mar 12, 2026 1.650 1.750 1.640 1.650 171,616 +0.05(+3.12%)
Mar 11, 2026 1.540 1.690 1.540 1.600 151,753 +0.02(+1.27%)
Mar 10, 2026 1.580 1.630 1.550 1.580 96,915 -0.01(-0.63%)
Mar 09, 2026 1.510 1.630 1.480 1.590 141,405 +0.06(+3.92%)
Mar 06, 2026 1.490 1.570 1.450 1.530 74,950 +0.05(+3.38%)
Mar 05, 2026 1.540 1.593 1.460 1.480 76,743 -0.08(-5.13%)
Mar 04, 2026 1.480 1.620 1.470 1.560 205,969 +0.09(+6.12%)
Mar 03, 2026 1.420 1.490 1.400 1.470 79,790 +0.02(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.