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 (%)
Mar 29, 2019
3.583
3.583
3.510
3.529
52,200
-0.01(-0.32%)
Mar 28, 2019
3.580
3.600
3.450
3.540
63,108
-0.06(-1.67%)
Mar 27, 2019
3.570
3.630
3.570
3.600
62,032
-0.01(-0.28%)
Mar 26, 2019
3.610
3.732
3.480
3.610
69,008
+0.03(+0.84%)
Mar 25, 2019
3.600
3.600
3.320
3.580
78,283
-0.01(-0.28%)
Mar 22, 2019
3.580
3.630
3.500
3.590
46,000
-0.02(-0.55%)
Mar 21, 2019
3.560
3.687
3.550
3.610
34,932
+0.03(+0.93%)
Mar 20, 2019
3.579
3.640
3.560
3.577
41,052
-0.06(-1.73%)
Mar 19, 2019
3.580
3.700
3.570
3.640
34,429
+0.05(+1.39%)
Mar 18, 2019
3.560
3.800
3.370
3.590
63,856
+0.09(+2.57%)
Mar 15, 2019
3.540
3.570
3.412
3.500
12,200
+0.00(+0.00%)
Mar 14, 2019
3.440
3.550
3.440
3.500
15,436
-0.06(-1.68%)
Mar 13, 2019
3.610
3.610
3.430
3.560
23,133
+0.15(+4.40%)
Mar 12, 2019
3.450
3.450
3.350
3.410
11,954
-0.13(-3.67%)
Mar 11, 2019
3.600
3.630
3.340
3.540
27,351
-0.06(-1.67%)
Mar 08, 2019
3.810
3.810
3.430
3.600
4,000
-0.21(-5.51%)
Mar 07, 2019
3.800
3.845
3.760
3.810
45,952
-0.05(-1.30%)
Mar 06, 2019
3.400
3.860
3.380
3.860
161,734
+0.45(+13.20%)
Mar 05, 2019
3.434
3.434
3.390
3.410
9,632
+0.00(+0.00%)
Mar 04, 2019
3.365
3.450
3.365
3.410
18,204
+0.00(+0.00%)
Mar 01, 2019
3.450
3.450
3.330
3.410
4,700
-0.03(-0.96%)
Feb 28, 2019
3.380
3.450
3.216
3.443
6,488
-0.06(-1.63%)
Feb 27, 2019
3.550
3.550
3.430
3.500
8,647
+0.01(+0.29%)
Feb 26, 2019
3.740
3.740
3.400
3.490
22,493
+0.04(+1.16%)
Feb 25, 2019
3.480
3.520
3.364
3.450
37,305
-0.05(-1.34%)
Feb 22, 2019
3.650
3.650
3.485
3.497
9,800
-0.06(-1.77%)
Feb 21, 2019
3.700
3.700
3.445
3.560
13,824
+0.05(+1.42%)
Feb 20, 2019
3.530
3.760
3.420
3.510
14,262
-0.04(-1.13%)
Feb 19, 2019
3.540
3.820
3.540
3.550
12,540
-0.01(-0.28%)
Feb 15, 2019
3.600
3.600
3.525
3.560
26,200
-0.08(-2.20%)
Feb 14, 2019
3.590
3.650
3.543
3.640
12,722
+0.02(+0.55%)
Feb 13, 2019
3.690
3.698
3.590
3.620
9,510
-0.08(-2.16%)
Feb 12, 2019
3.649
3.700
3.649
3.700
5,422
+0.05(+1.37%)
Feb 11, 2019
3.690
3.750
3.650
3.650
12,724
-0.08(-2.14%)
Feb 08, 2019
3.870
3.870
3.700
3.730
4,500
-0.02(-0.50%)
Feb 07, 2019
3.883
3.883
3.700
3.749
13,227
+0.11(+2.98%)
Feb 06, 2019
3.796
3.796
3.640
3.640
3,418
-0.14(-3.70%)
Feb 05, 2019
3.980
3.980
3.721
3.780
18,159
+0.03(+0.80%)
Feb 04, 2019
3.790
3.900
3.632
3.750
23,587
-0.15(-3.85%)
Feb 01, 2019
4.000
4.090
3.800
3.900
20,500
-0.15(-3.70%)
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%)
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
.