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 (%)
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
4.130
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%)
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
.