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 31, 2020
1.095
1.100
1.095
1.100
502
+0.03(+3.21%)
Mar 30, 2020
1.090
1.090
1.040
1.066
1,580
-0.02(-2.22%)
Mar 27, 2020
1.074
1.100
1.065
1.090
900
+0.02(+1.87%)
Mar 26, 2020
1.049
1.100
1.038
1.070
6,545
+0.04(+3.88%)
Mar 25, 2020
1.030
1.030
1.025
1.030
6,864
+0.00(+0.00%)
Mar 24, 2020
1.020
1.030
1.020
1.030
14,943
+0.02(+1.98%)
Mar 23, 2020
1.024
1.024
0.7770
1.010
39,010
-0.01(-1.18%)
Mar 20, 2020
1.036
1.036
1.020
1.022
9,200
+0.00(+0.21%)
Mar 19, 2020
1.029
1.029
1.020
1.020
10,093
+0.01(+0.99%)
Mar 18, 2020
1.090
1.100
1.010
1.010
31,317
-0.08(-6.95%)
Mar 17, 2020
1.085
1.086
1.080
1.085
7,834
+0.03(+2.85%)
Mar 16, 2020
1.100
1.100
1.050
1.055
82,636
-0.03(-2.86%)
Mar 13, 2020
1.100
1.100
1.080
1.086
21,100
-0.01(-1.24%)
Mar 12, 2020
1.120
1.120
1.100
1.100
10,913
-0.02(-1.79%)
Mar 11, 2020
1.140
1.140
1.120
1.120
4,122
-0.02(-1.94%)
Mar 10, 2020
1.150
1.150
1.140
1.142
1,370
+0.06(+5.76%)
Mar 09, 2020
1.030
1.100
1.030
1.080
21,145
-0.03(-2.70%)
Mar 06, 2020
1.100
1.121
1.100
1.110
11,700
+0.01(+0.91%)
Mar 05, 2020
1.120
1.121
1.100
1.100
8,172
+0.00(+0.00%)
Mar 04, 2020
1.120
1.125
1.100
1.100
5,140
+0.00(+0.00%)
Mar 03, 2020
1.120
1.130
1.100
1.100
13,680
-0.02(-1.79%)
Mar 02, 2020
1.120
1.130
1.120
1.120
2,863
+0.02(+1.82%)
Feb 28, 2020
1.100
1.140
1.100
1.100
3,300
+0.00(+0.00%)
Feb 27, 2020
1.100
1.150
1.100
1.100
12,171
-0.02(-2.22%)
Feb 26, 2020
1.200
1.200
1.100
1.125
8,682
-0.00(-0.29%)
Feb 25, 2020
1.200
1.200
1.100
1.128
20,525
+0.03(+2.93%)
Feb 24, 2020
1.200
1.200
1.080
1.096
29,290
-0.05(-4.68%)
Feb 21, 2020
1.150
1.200
1.150
1.150
2,900
+0.00(+0.00%)
Feb 20, 2020
1.150
1.190
1.120
1.150
32,155
+0.00(+0.00%)
Feb 19, 2020
1.150
1.180
1.150
1.150
4,768
+0.00(+0.00%)
Feb 18, 2020
1.160
1.170
1.120
1.150
4,965
-0.03(-2.35%)
Feb 14, 2020
1.120
1.178
1.100
1.178
6,300
+0.08(+7.06%)
Feb 13, 2020
1.145
1.145
1.100
1.100
5,183
-0.00(-0.20%)
Feb 12, 2020
1.100
1.117
1.100
1.102
3,443
+0.03(+3.01%)
Feb 11, 2020
1.050
1.100
1.050
1.070
13,145
-0.03(-2.73%)
Feb 10, 2020
1.100
1.125
1.080
1.100
4,585
+0.10(+10.00%)
Feb 07, 2020
1.110
1.140
1.000
1.000
40,100
-0.06(-5.66%)
Feb 06, 2020
1.090
1.095
1.060
1.060
5,613
-0.02(-1.85%)
Feb 05, 2020
1.095
1.097
1.080
1.080
5,123
-0.02(-1.82%)
Feb 04, 2020
1.161
1.161
1.100
1.100
5,615
+0.04(+3.77%)
Feb 03, 2020
1.100
1.100
1.060
1.060
2,932
-0.04(-3.64%)
Jan 31, 2020
1.097
1.100
1.097
1.100
200
+0.01(+0.92%)
Jan 30, 2020
1.120
1.120
1.087
1.090
4,717
-0.05(-4.39%)
Jan 29, 2020
1.150
1.154
1.140
1.140
14,602
+0.00(+0.00%)
Jan 28, 2020
1.223
1.223
1.120
1.140
24,668
-0.09(-7.32%)
Jan 27, 2020
1.230
1.230
1.230
1.230
362
+0.00(+0.00%)
Jan 24, 2020
1.284
1.284
1.230
1.230
900
+0.00(+0.00%)
Jan 23, 2020
1.270
1.297
1.220
1.230
9,113
-0.04(-3.16%)
Jan 22, 2020
1.310
1.350
1.270
1.270
2,453
-0.04(-3.03%)
Jan 21, 2020
1.216
1.324
1.210
1.310
3,952
+0.13(+10.98%)
Jan 17, 2020
1.210
1.210
1.175
1.180
9,400
-0.11(-8.87%)
Jan 16, 2020
1.330
1.330
1.250
1.295
3,835
+0.07(+5.29%)
Jan 15, 2020
1.256
1.294
1.162
1.230
17,439
-0.09(-6.47%)
Jan 14, 2020
1.330
1.330
1.260
1.315
1,010
-0.03(-2.59%)
Jan 13, 2020
1.330
1.350
1.260
1.350
1,317
+0.03(+2.34%)
Jan 10, 2020
1.300
1.319
1.300
1.319
1,000
-0.00(-0.07%)
Jan 09, 2020
1.327
1.327
1.300
1.320
1,823
+0.00(+0.19%)
Jan 08, 2020
1.317
1.317
1.317
1.317
146
-0.02(-1.34%)
Jan 07, 2020
1.327
1.340
1.290
1.335
3,274
-0.00(-0.32%)
Jan 06, 2020
1.350
1.434
1.310
1.340
5,881
+0.02(+1.49%)
Jan 03, 2020
1.310
1.360
1.300
1.320
9,400
-0.01(-1.07%)
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
.