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
)
16.66
-0.61 (-3.53%)
Streaming Delayed Price
Updated: 1:25 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 (%)
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%)
Nov 01, 2018
2.010
2.300
2.010
2.210
2,629
+0.09(+4.25%)
Oct 31, 2018
2.120
2.120
2.120
2.120
107
+0.02(+0.95%)
Oct 30, 2018
2.300
2.300
2.100
2.100
1,912
+0.06(+2.94%)
Oct 29, 2018
2.150
2.150
2.040
2.040
501
-0.08(-3.77%)
Oct 26, 2018
2.280
2.280
2.120
2.120
200
+0.02(+0.95%)
Oct 25, 2018
2.170
2.300
2.100
2.100
993
+0.03(+1.45%)
Oct 24, 2018
2.270
2.270
2.070
2.070
223
-0.18(-8.00%)
Oct 23, 2018
2.250
2.250
2.245
2.250
4,126
-0.05(-2.18%)
Oct 22, 2018
2.350
2.350
2.300
2.300
859
+0.00(+0.00%)
Oct 19, 2018
2.180
2.390
2.180
2.300
7,400
-0.06(-2.54%)
Oct 18, 2018
2.438
2.438
2.337
2.360
5,487
+0.02(+0.79%)
Oct 17, 2018
2.320
2.342
2.320
2.342
631
-0.10(-4.03%)
Oct 16, 2018
2.500
2.517
2.440
2.440
9,416
+0.00(+0.07%)
Oct 15, 2018
2.320
2.438
2.300
2.438
8,226
+0.18(+7.89%)
Oct 12, 2018
2.130
2.355
2.130
2.260
14,600
+0.18(+8.65%)
Oct 11, 2018
2.000
2.080
2.000
2.080
2,865
+0.04(+1.96%)
Oct 10, 2018
2.200
2.200
2.000
2.040
4,180
+0.01(+0.48%)
Oct 09, 2018
1.814
2.300
1.814
2.030
15,416
+0.24(+13.35%)
Oct 08, 2018
2.300
2.300
1.770
1.791
72,866
-0.51(-22.13%)
Oct 05, 2018
2.300
2.300
2.300
2.300
3,300
-0.01(-0.43%)
Oct 04, 2018
2.550
2.550
2.310
2.310
2,092
-0.24(-9.41%)
Oct 03, 2018
2.550
2.550
2.550
2.550
132
+0.00(+0.00%)
Oct 02, 2018
2.690
2.690
2.550
2.550
500
+0.00(+0.00%)
Oct 01, 2018
2.576
2.648
2.550
2.550
1,905
+0.05(+2.00%)
Sep 28, 2018
2.350
2.600
2.350
2.500
4,200
+0.22(+9.65%)
Sep 27, 2018
2.500
2.500
2.280
2.280
17,199
+0.00(+0.00%)
Sep 26, 2018
2.260
2.500
2.260
2.280
16,328
+0.02(+0.88%)
Sep 25, 2018
2.244
2.400
2.244
2.260
1,546
-0.01(-0.44%)
Sep 24, 2018
2.520
2.540
2.270
2.270
1,596
-0.28(-10.98%)
Sep 21, 2018
2.800
2.800
2.550
2.550
3,700
-0.27(-9.57%)
Sep 20, 2018
2.870
2.870
2.760
2.820
3,156
+0.05(+1.81%)
Sep 19, 2018
2.771
2.771
2.770
2.770
550
+0.12(+4.53%)
Sep 18, 2018
2.850
2.850
2.650
2.650
7,886
-0.13(-4.68%)
Sep 17, 2018
2.966
2.966
2.675
2.780
45,497
-0.20(-6.71%)
Sep 14, 2018
2.980
2.980
2.980
2.980
300
+0.16(+5.67%)
Sep 13, 2018
2.800
2.830
2.800
2.820
3,184
+0.04(+1.44%)
Sep 12, 2018
2.950
2.950
2.780
2.780
11,239
-0.20(-6.80%)
Sep 11, 2018
2.983
2.983
2.983
2.983
457
+0.16(+5.77%)
Sep 10, 2018
2.800
2.820
2.800
2.820
572
-0.03(-1.05%)
Sep 07, 2018
2.850
2.880
2.850
2.850
900
+0.09(+3.39%)
Sep 06, 2018
2.740
2.756
2.740
2.756
729
+0.01(+0.24%)
Sep 05, 2018
2.900
2.900
2.750
2.750
8,021
-0.05(-1.79%)
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
.