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, 2021
1.780
1.810
1.760
1.780
58,763
+0.03(+1.71%)
Mar 30, 2021
1.840
1.840
1.690
1.750
167,777
-0.03(-1.69%)
Mar 29, 2021
1.800
1.840
1.740
1.780
68,233
-0.04(-2.20%)
Mar 26, 2021
1.800
1.870
1.710
1.820
150,400
+0.07(+4.00%)
Mar 25, 2021
1.730
1.800
1.680
1.750
187,829
+0.04(+2.34%)
Mar 24, 2021
1.950
1.970
1.710
1.710
434,782
-0.22(-11.40%)
Mar 23, 2021
2.010
2.040
1.880
1.930
213,934
-0.08(-3.98%)
Mar 22, 2021
2.080
2.090
1.970
2.010
438,222
-0.01(-0.50%)
Mar 19, 2021
2.060
2.170
2.000
2.020
249,400
-0.03(-1.46%)
Mar 18, 2021
1.920
2.210
1.920
2.050
1,539,915
+0.08(+4.06%)
Mar 17, 2021
1.890
1.990
1.890
1.970
128,503
+0.03(+1.55%)
Mar 16, 2021
1.990
2.000
1.880
1.940
242,159
-0.05(-2.51%)
Mar 15, 2021
1.950
2.020
1.910
1.990
479,333
+0.08(+4.19%)
Mar 12, 2021
1.880
1.960
1.860
1.910
296,700
-0.03(-1.55%)
Mar 11, 2021
1.900
1.970
1.890
1.940
324,504
+0.02(+1.04%)
Mar 10, 2021
1.850
2.000
1.820
1.920
624,130
+0.07(+3.78%)
Mar 09, 2021
1.890
1.920
1.770
1.850
403,472
+0.03(+1.65%)
Mar 08, 2021
1.630
1.940
1.610
1.820
846,925
+0.22(+13.75%)
Mar 05, 2021
1.660
1.720
1.480
1.600
1,022,400
-0.05(-3.03%)
Mar 04, 2021
1.930
1.930
1.650
1.650
855,944
-0.29(-14.95%)
Mar 03, 2021
1.990
2.040
1.910
1.940
856,588
-0.04(-2.02%)
Mar 02, 2021
2.070
2.120
1.960
1.980
1,962,753
-0.05(-2.46%)
Mar 01, 2021
2.020
2.100
1.970
2.030
1,048,925
+0.06(+3.05%)
Feb 26, 2021
2.060
2.160
1.920
1.970
761,400
-0.21(-9.63%)
Feb 25, 2021
2.140
2.390
1.910
2.180
3,245,149
-0.04(-1.80%)
Feb 24, 2021
2.110
2.300
2.110
2.220
496,904
+0.13(+6.22%)
Feb 23, 2021
2.220
2.240
2.000
2.090
1,345,571
-0.39(-15.73%)
Feb 22, 2021
2.390
2.530
2.320
2.480
1,055,201
+0.08(+3.33%)
Feb 19, 2021
2.530
2.600
2.350
2.400
1,689,800
-0.11(-4.38%)
Feb 18, 2021
2.520
2.710
2.330
2.510
5,295,062
-0.37(-12.85%)
Feb 17, 2021
3.710
4.850
2.750
2.880
104,224,752
+0.65(+29.15%)
Feb 16, 2021
2.190
2.260
2.120
2.230
4,578,736
+0.00(+0.00%)
Feb 12, 2021
2.050
2.310
2.030
2.230
2,228,300
+0.16(+7.73%)
Feb 11, 2021
2.160
2.180
2.010
2.070
801,433
-0.06(-2.82%)
Feb 10, 2021
2.070
2.160
2.020
2.130
2,120,654
+0.08(+3.90%)
Feb 09, 2021
2.120
2.120
1.970
2.050
1,772,636
-0.07(-3.30%)
Feb 08, 2021
2.120
2.160
2.090
2.120
1,680,934
+0.00(+0.00%)
Feb 05, 2021
2.050
2.170
2.010
2.120
2,093,300
+0.11(+5.47%)
Feb 04, 2021
2.050
2.090
2.000
2.010
549,120
-0.03(-1.47%)
Feb 03, 2021
2.040
2.080
1.980
2.040
757,660
+0.03(+1.49%)
Feb 02, 2021
1.970
2.070
1.910
2.010
1,243,913
+0.13(+6.91%)
Feb 01, 2021
1.920
1.940
1.840
1.880
287,219
+0.01(+0.53%)
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%)
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
.