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
)
17.27
-0.20 (-1.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024
17.30
18.35
16.24
17.27
266,891
-0.20(-1.14%)
Jun 14, 2024
15.20
17.68
15.20
17.47
380,180
+1.90(+12.20%)
Jun 13, 2024
15.45
16.64
14.83
15.57
322,149
+0.42(+2.77%)
Jun 12, 2024
14.62
15.34
14.60
15.15
330,873
-0.08(-0.53%)
Jun 11, 2024
16.18
16.30
14.80
15.23
291,116
-0.81(-5.05%)
Jun 10, 2024
13.75
16.29
13.75
16.04
568,573
+1.94(+13.76%)
Jun 07, 2024
13.58
14.46
13.00
14.10
702,788
+0.35(+2.55%)
Jun 06, 2024
13.43
14.49
13.43
13.75
677,418
+0.16(+1.18%)
Jun 05, 2024
15.26
15.26
13.09
13.59
709,607
-2.08(-13.27%)
Jun 04, 2024
13.02
17.50
13.02
15.67
878,573
+1.91(+13.88%)
Jun 03, 2024
10.95
16.75
10.95
13.76
698,975
+2.71(+24.52%)
May 31, 2024
10.51
11.70
10.45
11.05
644,178
+0.36(+3.37%)
May 30, 2024
9.610
12.42
9.610
10.69
490,899
+0.70(+7.01%)
May 29, 2024
10.95
11.75
9.040
9.990
479,136
-0.52(-4.95%)
May 28, 2024
10.97
11.53
9.650
10.51
427,345
-0.46(-4.19%)
May 24, 2024
11.31
12.20
10.61
10.97
126,437
-0.33(-2.92%)
May 23, 2024
11.62
12.50
10.09
11.30
525,186
-0.41(-3.50%)
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%)
Mar 01, 2024
5.400
6.410
5.240
6.100
43,657
+0.20(+3.39%)
Feb 29, 2024
6.300
6.340
5.800
5.900
44,004
-0.47(-7.38%)
Feb 28, 2024
6.510
6.664
6.120
6.370
48,673
-0.41(-6.05%)
Feb 27, 2024
6.900
7.218
6.100
6.780
85,123
-0.11(-1.60%)
Feb 26, 2024
7.700
8.100
5.430
6.890
1,465,101
-0.51(-6.89%)
Feb 23, 2024
7.000
7.980
6.160
7.400
995,795
+0.64(+9.47%)
Feb 22, 2024
4.130
8.700
4.120
6.760
3,131,162
+2.63(+63.68%)
Feb 21, 2024
4.170
4.350
4.030
4.130
6,023
-0.15(-3.52%)
Feb 20, 2024
4.480
5.250
4.210
4.281
92,317
-0.19(-4.24%)
Feb 16, 2024
4.000
4.590
3.720
4.470
61,704
+0.48(+12.03%)
Feb 15, 2024
3.560
3.990
3.540
3.990
46,828
+0.34(+9.32%)
Feb 14, 2024
3.600
3.770
3.580
3.650
7,733
+0.05(+1.39%)
Feb 13, 2024
3.610
4.000
3.440
3.600
51,908
+0.09(+2.56%)
Feb 12, 2024
3.410
3.700
3.410
3.510
17,469
-0.02(-0.57%)
Feb 09, 2024
3.510
3.620
3.226
3.530
12,521
+0.22(+6.64%)
Feb 08, 2024
3.480
3.724
3.300
3.310
31,840
-0.16(-4.61%)
Feb 07, 2024
3.280
3.571
3.280
3.470
6,540
+0.16(+4.83%)
Feb 06, 2024
3.180
3.470
3.170
3.310
18,052
+0.13(+4.09%)
Feb 05, 2024
3.350
3.360
2.902
3.180
71,149
-0.18(-5.36%)
Feb 02, 2024
3.470
3.480
3.235
3.360
39,597
-0.21(-5.88%)
Feb 01, 2024
3.570
3.635
3.303
3.570
6,673
+0.00(+0.00%)
Jan 31, 2024
3.450
3.640
3.380
3.570
40,903
+0.02(+0.56%)
Jan 30, 2024
3.650
3.749
3.440
3.550
48,538
-0.05(-1.39%)
Jan 29, 2024
3.750
3.750
3.420
3.600
5,396
-0.01(-0.28%)
Jan 26, 2024
3.690
3.830
3.600
3.610
25,385
-0.08(-2.17%)
Jan 25, 2024
3.750
3.800
3.504
3.690
16,192
+0.32(+9.50%)
Jan 24, 2024
3.360
3.800
3.220
3.370
94,977
+0.23(+7.32%)
Jan 23, 2024
3.190
3.220
3.020
3.140
30,716
-0.04(-1.26%)
Jan 22, 2024
3.350
3.350
3.010
3.180
45,776
-0.18(-5.36%)
Jan 19, 2024
3.290
3.550
3.210
3.360
42,627
+0.03(+0.90%)
Jan 18, 2024
4.450
4.900
3.320
3.330
201,323
-0.65(-16.33%)
Jan 17, 2024
3.350
3.980
3.150
3.980
97,939
+0.63(+18.81%)
Jan 16, 2024
4.050
4.050
3.300
3.350
71,666
-0.85(-20.24%)
Jan 12, 2024
4.680
4.680
4.200
4.200
38,968
-0.50(-10.54%)
Jan 11, 2024
4.610
4.830
4.610
4.695
39,942
-0.00(-0.11%)
Jan 10, 2024
4.950
5.057
4.501
4.700
43,096
-0.01(-0.21%)
Jan 09, 2024
5.100
5.100
4.650
4.710
255,670
-0.48(-9.25%)
Jan 08, 2024
5.690
5.780
4.440
5.190
203,003
+0.81(+18.49%)
Jan 05, 2024
9.240
9.600
3.597
4.380
1,472,657
-4.63(-51.39%)
Jan 04, 2024
8.450
9.410
8.435
9.010
840,522
+0.68(+8.16%)
Jan 03, 2024
8.010
8.800
7.350
8.330
240,702
+0.16(+1.96%)
Jan 02, 2024
5.480
8.490
5.090
8.170
1,395,008
+3.08(+60.51%)
Dec 29, 2023
5.470
5.800
5.090
5.090
72,297
-0.24(-4.47%)
Dec 28, 2023
5.010
5.499
4.655
5.328
427,706
+0.32(+6.35%)
Dec 27, 2023
4.200
5.640
4.186
5.010
804,733
+1.01(+25.25%)
Dec 26, 2023
3.440
4.284
3.440
4.000
137,084
+0.63(+18.69%)
Dec 22, 2023
3.550
3.550
3.200
3.370
2,276
-0.12(-3.38%)
Dec 21, 2023
3.450
3.488
3.450
3.488
986
+0.01(+0.23%)
Dec 20, 2023
3.720
3.750
3.200
3.480
9,517
-0.19(-5.18%)
Dec 19, 2023
3.400
3.848
3.400
3.670
12,502
+0.36(+10.77%)
Dec 18, 2023
3.250
3.325
3.250
3.313
733
-0.02(-0.64%)
Dec 15, 2023
3.070
3.390
3.000
3.334
18,309
+0.18(+5.85%)
Dec 14, 2023
3.090
3.150
3.090
3.150
785
+0.08(+2.61%)
Dec 13, 2023
2.970
3.300
2.970
3.070
5,485
+0.01(+0.33%)
Dec 12, 2023
3.110
3.110
3.060
3.060
1,989
-0.17(-5.27%)
Dec 11, 2023
3.130
3.650
3.100
3.230
11,827
+0.18(+5.90%)
Dec 08, 2023
3.190
3.280
3.050
3.050
2,282
-0.24(-7.29%)
Dec 07, 2023
2.850
3.900
2.850
3.290
17,679
+0.37(+12.51%)
Dec 06, 2023
2.800
3.000
2.800
2.924
3,311
+0.06(+2.24%)
Dec 05, 2023
2.880
3.005
2.785
2.860
4,021
-0.09(-3.05%)
Dec 04, 2023
2.970
2.970
2.950
2.950
2,572
+0.00(+0.00%)
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
.