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
)
15.84
-1.43 (-8.28%)
Streaming Delayed Price
Updated: 4:00 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 29, 2021
1.920
1.960
1.870
1.870
319,400
-0.04(-2.09%)
Jan 28, 2021
1.950
1.980
1.860
1.910
384,744
-0.05(-2.55%)
Jan 27, 2021
1.980
2.030
1.820
1.960
563,616
-0.06(-2.97%)
Jan 26, 2021
2.040
2.060
2.000
2.020
419,240
+0.00(+0.00%)
Jan 25, 2021
2.080
2.090
1.940
2.020
770,434
-0.05(-2.42%)
Jan 22, 2021
2.080
2.110
2.020
2.070
817,400
-0.01(-0.48%)
Jan 21, 2021
2.080
2.100
2.010
2.080
1,034,836
+0.04(+1.96%)
Jan 20, 2021
2.100
2.120
2.000
2.040
1,142,249
-0.04(-1.92%)
Jan 19, 2021
2.140
2.150
2.040
2.080
1,577,380
+0.05(+2.46%)
Jan 15, 2021
2.170
2.290
2.000
2.030
1,870,300
-0.66(-24.54%)
Jan 14, 2021
2.300
3.300
2.230
2.690
6,785,207
+0.50(+22.83%)
Jan 13, 2021
2.200
2.225
2.170
2.190
38,621
+0.02(+0.92%)
Jan 12, 2021
2.320
2.320
2.070
2.170
142,766
-0.15(-6.47%)
Jan 11, 2021
2.490
2.550
2.130
2.320
894,545
+0.08(+3.57%)
Jan 08, 2021
1.960
2.410
1.930
2.240
628,400
+0.29(+14.87%)
Jan 07, 2021
1.860
1.990
1.860
1.950
36,765
+0.04(+2.09%)
Jan 06, 2021
1.990
2.010
1.870
1.910
45,394
-0.08(-4.02%)
Jan 05, 2021
1.930
2.000
1.930
1.990
40,607
-0.01(-0.50%)
Jan 04, 2021
2.140
2.150
1.940
2.000
38,078
-0.11(-5.21%)
Dec 31, 2020
2.110
2.110
2.110
103,898
+0.04(+1.93%)
Dec 30, 2020
1.980
2.240
1.920
2.070
103,898
+0.12(+6.15%)
Dec 29, 2020
2.040
2.040
1.886
1.950
49,216
+0.06(+3.17%)
Dec 28, 2020
1.890
2.020
1.869
1.890
95,394
+0.00(+0.00%)
Dec 24, 2020
1.890
1.890
1.850
1.890
15,000
+0.03(+1.61%)
Dec 23, 2020
1.860
1.880
1.770
1.860
17,818
-0.05(-2.62%)
Dec 22, 2020
2.030
2.030
1.810
1.910
72,223
-0.08(-4.02%)
Dec 21, 2020
2.050
2.050
1.820
1.990
19,039
+0.05(+2.58%)
Dec 18, 2020
2.050
2.050
1.900
1.940
24,100
+0.04(+2.11%)
Dec 17, 2020
1.890
1.990
1.860
1.900
58,994
+0.05(+2.70%)
Dec 16, 2020
1.860
1.900
1.830
1.850
21,610
+0.05(+2.49%)
Dec 15, 2020
1.780
1.805
1.700
1.805
13,487
+0.03(+1.98%)
Dec 14, 2020
1.820
1.890
1.720
1.770
20,941
-0.05(-2.75%)
Dec 11, 2020
1.880
1.890
1.800
1.820
10,300
-0.03(-1.62%)
Dec 10, 2020
1.790
1.930
1.790
1.850
24,273
+0.07(+3.93%)
Dec 09, 2020
1.960
1.960
1.750
1.780
85,802
-0.16(-8.25%)
Dec 08, 2020
1.990
2.040
1.920
1.940
53,848
-0.06(-3.00%)
Dec 07, 2020
2.060
2.090
2.000
2.000
96,721
-0.05(-2.46%)
Dec 04, 2020
2.140
2.140
2.010
2.050
34,200
-0.08(-3.74%)
Dec 03, 2020
2.010
2.190
1.990
2.130
163,952
+0.11(+5.45%)
Dec 02, 2020
2.080
2.160
1.970
2.020
193,772
+0.07(+3.59%)
Dec 01, 2020
2.580
2.760
1.820
1.950
1,403,690
-0.58(-22.92%)
Nov 30, 2020
2.350
2.690
2.350
2.530
90,748
+0.20(+8.58%)
Nov 27, 2020
2.490
2.490
2.320
2.330
29,300
-0.07(-2.92%)
Nov 25, 2020
2.440
2.440
2.300
2.400
39,400
+0.00(+0.00%)
Nov 24, 2020
2.600
2.700
2.390
2.400
152,530
-0.04(-1.64%)
Nov 23, 2020
2.480
2.486
2.332
2.440
84,336
+0.13(+5.63%)
Nov 20, 2020
2.400
2.462
2.250
2.310
92,400
-0.08(-3.35%)
Nov 19, 2020
2.010
2.580
2.010
2.390
1,213,751
+0.40(+20.10%)
Nov 18, 2020
1.980
2.020
1.950
1.990
54,006
+0.01(+0.51%)
Nov 17, 2020
2.020
2.100
1.980
1.980
38,906
-0.03(-1.49%)
Nov 16, 2020
2.240
2.280
2.010
2.010
33,616
+0.00(+0.00%)
Nov 13, 2020
2.130
2.130
2.010
2.010
37,000
-0.15(-6.94%)
Nov 12, 2020
2.180
2.269
2.080
2.160
24,461
-0.02(-0.92%)
Nov 11, 2020
2.200
2.268
2.090
2.180
17,270
-0.09(-3.96%)
Nov 10, 2020
2.330
2.480
2.060
2.270
51,105
+0.02(+0.89%)
Nov 09, 2020
2.230
2.400
2.213
2.250
78,905
+0.02(+0.90%)
Nov 06, 2020
2.370
2.435
2.200
2.230
145,700
-0.15(-6.30%)
Nov 05, 2020
2.500
2.500
2.270
2.380
100,283
-0.04(-1.65%)
Nov 04, 2020
2.600
2.600
2.400
2.420
126,535
-0.15(-5.84%)
Nov 03, 2020
2.630
2.630
2.390
2.570
129,010
-0.03(-1.15%)
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
.