Dogness Corp Cl A (NQ: DOGZ )

11.65 -0.06 (-0.51%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 5.890 6.890 5.110 6.490 60,059 +0.68(+11.70%)
Mar 28, 2024 4.980 5.900 4.980 5.810 42,943 +0.83(+16.67%)
Mar 27, 2024 6.000 6.108 4.980 4.980 153,142 -1.09(-17.96%)
Mar 26, 2024 6.200 6.486 6.050 6.070 24,573 -0.20(-3.19%)
Mar 25, 2024 6.820 6.850 6.030 6.270 22,966 -0.47(-6.97%)
Mar 22, 2024 6.910 7.290 6.510 6.740 18,914 +0.02(+0.30%)
Mar 21, 2024 6.640 7.236 6.342 6.720 55,606 +0.01(+0.15%)
Mar 20, 2024 7.050 7.160 6.150 6.710 69,253 -0.34(-4.82%)
Mar 19, 2024 7.620 8.100 6.890 7.050 112,489 -0.45(-6.00%)
Mar 18, 2024 9.280 9.820 7.070 7.500 1,285,907 -1.77(-19.09%)
Mar 15, 2024 8.410 9.500 8.100 9.270 953,313 +0.97(+11.69%)
Mar 14, 2024 8.260 8.670 7.939 8.300 46,519 +0.14(+1.72%)
Mar 13, 2024 7.860 8.600 7.250 8.160 288,226 +0.18(+2.26%)
Mar 12, 2024 8.880 8.900 7.210 7.980 337,757 -1.01(-11.23%)
Mar 11, 2024 8.570 8.990 8.290 8.990 143,437 +0.48(+5.64%)
Mar 08, 2024 6.730 9.000 6.440 8.510 588,726 +1.78(+26.45%)
Mar 07, 2024 6.640 6.990 6.480 6.730 83,186 +0.10(+1.51%)
Mar 06, 2024 6.650 7.410 6.380 6.630 112,795 +0.13(+2.00%)
Mar 05, 2024 6.050 6.700 5.920 6.500 73,613 +0.35(+5.69%)
Mar 04, 2024 6.490 6.490 6.130 6.150 24,761 +0.05(+0.82%)
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.