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)

1.590 +0.060 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 1.370 1.520 1.370 1.450 105,412 +0.02(+1.40%)
Feb 27, 2026 1.440 1.470 1.360 1.430 111,511 -0.03(-2.05%)
Feb 26, 2026 1.440 1.500 1.410 1.460 102,868 +0.02(+1.39%)
Feb 25, 2026 1.490 1.540 1.400 1.440 208,938 -0.07(-4.64%)
Feb 24, 2026 1.570 1.650 1.450 1.510 191,903 -0.06(-3.82%)
Feb 23, 2026 1.530 1.620 1.500 1.570 218,202 +0.02(+1.29%)
Feb 20, 2026 1.620 1.710 1.470 1.550 240,121 -0.07(-4.32%)
Feb 19, 2026 1.500 1.630 1.450 1.620 315,049 +0.12(+8.00%)
Feb 18, 2026 1.400 1.532 1.400 1.500 253,715 +0.08(+5.63%)
Feb 17, 2026 1.420 1.475 1.350 1.420 240,700 -0.06(-4.05%)
Feb 13, 2026 1.360 1.530 1.350 1.480 603,012 +0.15(+11.28%)
Feb 12, 2026 1.280 1.400 1.270 1.330 354,332 +0.05(+3.91%)
Feb 11, 2026 1.250 1.330 1.210 1.280 251,925 +0.02(+1.59%)
Feb 10, 2026 1.190 1.320 1.190 1.260 411,731 +0.06(+5.00%)
Feb 09, 2026 1.180 1.220 1.140 1.200 438,296 +0.06(+5.26%)
Feb 06, 2026 1.150 1.220 1.120 1.140 602,596 +0.03(+3.17%)
Feb 05, 2026 1.210 1.250 1.100 1.105 597,433 -0.15(-11.60%)
Feb 04, 2026 1.200 1.369 1.150 1.250 1,033,255 +0.05(+4.17%)
Feb 03, 2026 1.320 1.410 1.200 1.200 1,796,445 -0.16(-11.76%)
Feb 02, 2026 1.080 2.230 1.060 1.360 23,541,876 +0.31(+29.52%)
Jan 30, 2026 1.240 1.300 1.020 1.050 1,491,335 -0.15(-12.13%)
Jan 29, 2026 1.320 1.417 1.180 1.195 1,632,141 -0.12(-9.47%)
Jan 28, 2026 1.440 1.600 1.320 1.320 2,611,346 -0.30(-18.52%)
Jan 27, 2026 1.800 1.850 1.200 1.620 9,184,120 -1.08(-40.00%)
Jan 26, 2026 11.51 11.78 2.580 2.700 6,070,553 -8.65(-76.21%)
Jan 23, 2026 11.65 11.90 11.34 11.35 2,206,155 +0.10(+0.89%)
Jan 22, 2026 11.30 11.80 11.00 11.25 570,393 -0.15(-1.32%)
Jan 21, 2026 11.15 12.80 11.12 11.40 1,607,685 +0.23(+2.06%)
Jan 20, 2026 11.16 11.49 11.11 11.17 347,411 -0.01(-0.09%)
Jan 16, 2026 11.29 11.49 11.15 11.18 554,647 -0.04(-0.36%)
Jan 15, 2026 11.26 11.47 11.21 11.22 1,195,545 -0.08(-0.71%)
Jan 14, 2026 11.16 11.40 11.14 11.30 1,184,367 +0.15(+1.35%)
Jan 13, 2026 11.06 11.24 10.95 11.15 814,632 +0.05(+0.45%)
Jan 12, 2026 11.00 11.20 10.90 11.10 475,478 +0.10(+0.91%)
Jan 09, 2026 10.90 11.06 10.75 11.00 1,186,805 +0.10(+0.92%)
Jan 08, 2026 10.96 11.19 10.80 10.90 640,844 -0.06(-0.55%)
Jan 07, 2026 10.94 11.18 10.70 10.96 124,122 -0.04(-0.36%)
Jan 06, 2026 11.40 11.51 10.50 11.00 2,195,375 -0.39(-3.42%)
Jan 05, 2026 10.80 11.43 10.70 11.39 318,658 +0.59(+5.46%)
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.