My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

13.16 +0.28 (+2.21%)
Streaming Delayed Price Updated: 11:00 AM EDT, Oct 1, 2025 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 (%)
Sep 30, 2025 14.01 14.10 11.67 12.88 350,273 -1.22(-8.65%)
Sep 29, 2025 14.20 14.70 14.00 14.10 788,790 -0.15(-1.05%)
Sep 26, 2025 14.20 14.50 14.10 14.25 196,992 +0.18(+1.28%)
Sep 25, 2025 13.51 14.20 13.51 14.07 336,343 +0.17(+1.22%)
Sep 24, 2025 13.60 14.20 12.82 13.90 1,387,960 +0.09(+0.65%)
Sep 23, 2025 13.67 13.97 13.45 13.81 566,133 +0.15(+1.10%)
Sep 22, 2025 13.70 14.05 13.30 13.66 394,646 -0.06(-0.44%)
Sep 19, 2025 13.60 14.30 13.56 13.72 115,897 +0.18(+1.33%)
Sep 18, 2025 13.31 13.85 13.25 13.54 808,652 +0.24(+1.80%)
Sep 17, 2025 13.75 13.76 13.15 13.30 331,784 -0.25(-1.85%)
Sep 16, 2025 13.00 13.85 13.00 13.55 2,005,162 +0.72(+5.61%)
Sep 15, 2025 13.00 13.26 12.73 12.83 221,429 -0.22(-1.69%)
Sep 12, 2025 12.83 13.26 12.30 13.05 1,355,035 +0.47(+3.74%)
Sep 11, 2025 11.98 12.78 11.97 12.58 1,543,988 +0.43(+3.54%)
Sep 10, 2025 12.00 13.74 11.70 12.15 2,955,681 -0.03(-0.25%)
Sep 09, 2025 11.63 12.20 11.46 12.18 308,028 +0.60(+5.18%)
Sep 08, 2025 11.40 12.00 11.15 11.58 219,839 +0.18(+1.58%)
Sep 05, 2025 11.15 12.15 10.90 11.40 3,799,051 +0.40(+3.64%)
Sep 04, 2025 9.500 11.50 9.500 11.00 515,784 +1.65(+17.65%)
Sep 03, 2025 9.800 10.39 9.340 9.350 394,988 -0.46(-4.69%)
Sep 02, 2025 10.56 10.56 9.680 9.810 359,652 -0.85(-7.97%)
Aug 29, 2025 10.83 11.90 10.60 10.66 231,461 +0.08(+0.76%)
Aug 28, 2025 10.37 10.83 10.10 10.58 64,891 -0.07(-0.66%)
Aug 27, 2025 10.85 11.07 10.02 10.65 415,228 +0.40(+3.90%)
Aug 26, 2025 15.11 15.70 6.810 10.25 828,027 -5.57(-35.21%)
Aug 25, 2025 15.31 16.33 15.29 15.82 209,185 +0.22(+1.41%)
Aug 22, 2025 15.43 16.15 15.19 15.60 388,780 +0.15(+0.97%)
Aug 21, 2025 15.98 15.98 15.09 15.45 225,534 +0.07(+0.46%)
Aug 20, 2025 14.16 15.90 14.15 15.38 800,756 +1.20(+8.46%)
Aug 19, 2025 14.03 14.99 13.17 14.18 472,495 -0.01(-0.07%)
Aug 18, 2025 15.80 16.59 13.85 14.19 124,666 -1.79(-11.20%)
Aug 15, 2025 13.93 16.27 12.52 15.98 476,249 +1.86(+13.17%)
Aug 14, 2025 9.760 14.99 9.760 14.12 1,310,444 +3.63(+34.60%)
Aug 13, 2025 8.310 11.00 8.310 10.49 779,015 +1.99(+23.41%)
Aug 12, 2025 7.950 8.500 7.650 8.500 46,182 +0.48(+5.99%)
Aug 11, 2025 7.790 8.050 7.550 8.020 21,069 +0.47(+6.23%)
Aug 08, 2025 7.600 7.845 7.500 7.550 14,418 -0.18(-2.33%)
Aug 07, 2025 7.700 7.940 7.160 7.730 63,473 -0.12(-1.53%)
Aug 06, 2025 8.090 8.090 7.620 7.850 47,953 -0.25(-3.09%)
Aug 05, 2025 7.980 8.500 7.700 8.100 40,378 +0.34(+4.38%)
Aug 04, 2025 7.440 8.190 7.440 7.760 73,266 +0.14(+1.84%)
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 following
Privacy Policy and Terms Of Service.