• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    1.510 -0.010 (-0.66%)
    Streaming Delayed Price Updated: 9:50 AM EDT, Mar 17, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    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 1,605,123 +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.
    © 2025 FinancialContent. All rights reserved.