Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dogness Corp Cl A
(NQ:
DOGZ
)
16.46
-0.81 (-4.69%)
Streaming Delayed Price
Updated: 1:30 PM EDT, Jun 18, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
3.500
4.050
3.440
4.050
17,125
+0.60(+17.39%)
Jan 30, 2019
3.670
3.814
3.450
3.450
19,624
-0.23(-6.25%)
Jan 29, 2019
3.740
3.860
3.680
3.680
14,885
-0.02(-0.54%)
Jan 28, 2019
3.800
3.900
3.700
3.700
30,836
-0.12(-3.14%)
Jan 25, 2019
3.840
3.850
3.770
3.820
20,200
+0.02(+0.53%)
Jan 24, 2019
3.950
3.950
3.754
3.800
16,441
-0.05(-1.30%)
Jan 23, 2019
4.050
4.060
3.850
3.850
42,291
-0.23(-5.64%)
Jan 22, 2019
3.950
4.080
3.950
4.080
52,463
+0.15(+3.82%)
Jan 18, 2019
3.850
4.140
3.850
3.930
101,000
+0.03(+0.77%)
Jan 17, 2019
3.810
3.900
3.810
3.900
59,902
+0.10(+2.63%)
Jan 16, 2019
3.500
3.800
3.500
3.800
68,408
+0.39(+11.44%)
Jan 15, 2019
3.740
3.740
3.410
3.410
70,073
-0.35(-9.31%)
Jan 14, 2019
3.799
3.799
3.760
3.760
1,794
-0.12(-3.09%)
Jan 11, 2019
3.950
3.960
3.820
3.880
13,900
-0.05(-1.27%)
Jan 10, 2019
3.950
4.000
3.903
3.930
28,191
+0.03(+0.77%)
Jan 09, 2019
3.950
4.000
3.900
3.900
72,444
-0.05(-1.15%)
Jan 08, 2019
3.800
4.000
3.732
3.945
84,937
+0.19(+4.93%)
Jan 07, 2019
3.810
3.810
3.760
3.760
43,485
+0.06(+1.62%)
Jan 04, 2019
3.800
3.950
3.700
3.700
56,000
-0.03(-0.81%)
Jan 03, 2019
3.720
3.860
3.620
3.730
43,607
-0.05(-1.32%)
Jan 02, 2019
3.892
3.950
3.774
3.780
43,169
-0.12(-3.08%)
Dec 31, 2018
3.880
3.910
3.740
3.900
48,900
+0.14(+3.72%)
Dec 28, 2018
3.830
3.830
3.730
3.760
27,700
-0.09(-2.34%)
Dec 27, 2018
3.770
3.900
3.770
3.850
30,878
+0.05(+1.40%)
Dec 26, 2018
3.840
3.940
3.780
3.797
35,571
-0.02(-0.60%)
Dec 24, 2018
3.900
3.950
3.790
3.820
19,800
-0.08(-2.05%)
Dec 21, 2018
3.950
4.000
3.860
3.900
36,100
+0.04(+1.04%)
Dec 20, 2018
3.970
4.080
3.850
3.860
38,642
-0.12(-3.03%)
Dec 19, 2018
4.100
4.150
3.780
3.981
67,428
+0.05(+1.27%)
Dec 18, 2018
3.882
4.011
3.807
3.931
48,851
+0.10(+2.63%)
Dec 17, 2018
3.880
3.990
3.650
3.830
47,129
-0.15(-3.77%)
Dec 14, 2018
3.730
3.980
3.570
3.980
28,700
+0.30(+8.15%)
Dec 13, 2018
4.000
4.100
3.680
3.680
35,107
-0.32(-8.00%)
Dec 12, 2018
3.630
4.249
3.630
4.000
29,815
+0.42(+11.73%)
Dec 11, 2018
3.510
3.680
3.450
3.580
57,270
+0.08(+2.29%)
Dec 10, 2018
3.470
3.580
3.338
3.500
38,112
+0.01(+0.29%)
Dec 07, 2018
3.540
3.560
3.480
3.490
32,800
-0.05(-1.41%)
Dec 06, 2018
3.400
3.540
3.290
3.540
67,481
+0.06(+1.72%)
Dec 04, 2018
3.560
3.660
3.480
3.480
67,200
-0.02(-0.57%)
Dec 03, 2018
3.150
3.600
3.150
3.500
66,764
+0.03(+0.86%)
Nov 30, 2018
3.480
3.480
3.330
3.470
32,000
+0.05(+1.31%)
Nov 29, 2018
3.380
3.490
3.300
3.425
50,320
+0.07(+2.13%)
Nov 28, 2018
3.200
3.370
3.091
3.354
62,057
+0.16(+4.93%)
Nov 27, 2018
3.200
3.200
3.170
3.196
40,409
+0.03(+0.80%)
Nov 26, 2018
3.090
3.190
3.060
3.171
62,036
+0.10(+3.28%)
Nov 23, 2018
3.020
3.090
2.980
3.070
40,600
+0.14(+4.78%)
Nov 21, 2018
2.930
2.930
2.930
0
+0.33(+12.69%)
Nov 20, 2018
2.100
2.820
2.100
2.600
81,051
+0.60(+30.00%)
Nov 19, 2018
2.000
2.050
2.000
2.000
700
+0.03(+1.52%)
Nov 16, 2018
2.100
2.100
1.970
1.970
300
-0.07(-3.43%)
Nov 15, 2018
2.052
2.170
1.956
2.040
2,348
+0.00(+0.02%)
Nov 14, 2018
2.020
2.170
2.020
2.040
2,320
+0.02(+0.97%)
Nov 13, 2018
2.190
2.190
2.020
2.020
735
+0.01(+0.50%)
Nov 12, 2018
2.010
2.033
2.010
2.010
3,470
-0.06(-2.90%)
Nov 09, 2018
2.200
2.200
2.030
2.070
2,900
+0.03(+1.47%)
Nov 08, 2018
2.110
2.110
2.040
2.040
2,560
+0.02(+0.99%)
Nov 07, 2018
2.070
2.070
1.960
2.020
4,934
-0.13(-6.05%)
Nov 06, 2018
2.130
2.150
2.116
2.150
493
+0.09(+4.37%)
Nov 05, 2018
2.200
2.200
2.060
2.060
2,605
+0.01(+0.49%)
Nov 02, 2018
2.160
2.160
2.050
2.050
400
-0.16(-7.24%)
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
.