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
)
13.76
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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 (%)
May 31, 2022
3.920
4.040
3.830
4.000
378,427
+0.12(+3.09%)
May 27, 2022
3.930
3.985
3.800
3.880
316,057
-0.11(-2.76%)
May 26, 2022
4.050
4.170
3.960
3.990
241,557
-0.11(-2.68%)
May 25, 2022
3.950
4.200
3.930
4.100
293,372
+0.14(+3.54%)
May 24, 2022
4.000
4.038
3.840
3.960
293,245
-0.07(-1.74%)
May 23, 2022
4.030
4.060
3.830
4.030
928,852
+0.00(+0.00%)
May 20, 2022
4.280
4.390
3.885
4.030
1,114,556
-0.24(-5.62%)
May 19, 2022
4.230
4.300
3.780
4.270
990,108
+0.04(+0.95%)
May 18, 2022
4.180
4.280
4.180
4.230
246,489
-0.02(-0.47%)
May 17, 2022
4.230
4.400
4.210
4.250
374,698
+0.03(+0.71%)
May 16, 2022
4.250
4.350
4.220
4.220
297,548
-0.09(-2.09%)
May 13, 2022
4.250
4.440
4.230
4.310
386,043
+0.06(+1.41%)
May 12, 2022
4.200
4.490
4.120
4.250
796,738
+0.02(+0.47%)
May 11, 2022
4.570
4.640
4.160
4.230
953,190
-0.40(-8.64%)
May 10, 2022
4.650
4.862
4.440
4.630
1,339,788
+0.00(+0.00%)
May 09, 2022
4.500
4.780
4.500
4.630
1,366,527
-0.03(-0.64%)
May 06, 2022
4.860
5.040
4.570
4.660
1,487,153
-0.07(-1.48%)
May 05, 2022
5.210
5.380
4.205
4.730
3,542,262
-0.46(-8.86%)
May 04, 2022
4.890
5.350
4.730
5.190
2,285,557
+0.32(+6.57%)
May 03, 2022
4.570
4.920
4.455
4.870
1,361,583
+0.23(+4.96%)
May 02, 2022
4.480
4.700
4.170
4.640
1,670,391
-0.01(-0.22%)
Apr 29, 2022
4.450
4.680
4.050
4.650
1,810,503
+0.14(+3.10%)
Apr 28, 2022
4.260
4.690
4.210
4.510
2,616,229
+0.18(+4.16%)
Apr 27, 2022
3.800
4.340
3.770
4.330
1,544,874
+0.49(+12.76%)
Apr 26, 2022
3.870
4.220
3.770
3.840
3,568,494
-0.20(-4.95%)
Apr 25, 2022
3.440
4.329
3.370
4.040
11,389,883
+0.53(+15.10%)
Apr 22, 2022
6.540
6.630
1.950
3.510
53,475,748
-2.99(-46.00%)
Apr 21, 2022
6.070
6.550
6.070
6.500
2,770,929
+0.43(+7.08%)
Apr 20, 2022
6.340
6.340
5.770
6.070
1,484,347
-0.28(-4.41%)
Apr 19, 2022
6.210
6.350
6.060
6.350
1,990,079
+0.16(+2.58%)
Apr 18, 2022
6.150
6.350
5.850
6.190
2,271,911
+0.04(+0.65%)
Apr 14, 2022
6.000
6.200
5.750
6.150
1,576,227
+0.15(+2.50%)
Apr 13, 2022
5.800
6.020
5.772
6.000
489,372
+0.21(+3.63%)
Apr 12, 2022
5.880
5.960
5.670
5.790
282,499
-0.05(-0.86%)
Apr 11, 2022
6.140
6.149
5.620
5.840
474,816
-0.11(-1.85%)
Apr 08, 2022
5.950
6.280
5.810
5.950
487,233
+0.05(+0.85%)
Apr 07, 2022
5.860
5.970
5.730
5.900
274,268
-0.01(-0.17%)
Apr 06, 2022
5.910
5.950
5.600
5.910
376,235
-0.01(-0.17%)
Apr 05, 2022
5.940
6.024
5.800
5.920
424,376
-0.03(-0.50%)
Apr 04, 2022
6.250
6.260
5.920
5.950
574,549
-0.25(-4.03%)
Apr 01, 2022
6.000
6.300
5.900
6.200
659,771
+0.19(+3.16%)
Mar 31, 2022
5.560
6.290
5.560
6.010
2,045,554
+0.31(+5.44%)
Mar 30, 2022
4.700
6.000
4.670
5.700
2,853,600
+1.03(+22.06%)
Mar 29, 2022
4.380
4.680
4.370
4.670
331,842
+0.24(+5.42%)
Mar 28, 2022
4.480
4.480
4.340
4.430
666,937
-0.11(-2.42%)
Mar 25, 2022
4.450
4.600
4.300
4.540
357,704
-0.01(-0.22%)
Mar 24, 2022
4.570
4.690
4.540
4.550
251,427
+0.02(+0.44%)
Mar 23, 2022
4.800
4.800
4.520
4.530
341,763
-0.25(-5.23%)
Mar 22, 2022
4.550
4.860
4.550
4.780
474,143
+0.24(+5.29%)
Mar 21, 2022
4.750
4.800
4.430
4.540
478,854
-0.20(-4.22%)
Mar 18, 2022
4.850
5.040
4.660
4.740
653,811
-0.09(-1.86%)
Mar 17, 2022
4.850
4.950
4.410
4.830
908,292
+0.00(+0.00%)
Mar 16, 2022
4.570
4.970
4.570
4.830
674,719
+0.24(+5.23%)
Mar 15, 2022
4.080
4.590
3.960
4.590
896,591
+0.50(+12.22%)
Mar 14, 2022
4.120
4.150
3.900
4.090
969,386
-0.13(-3.08%)
Mar 11, 2022
4.440
4.445
4.110
4.220
560,401
-0.22(-4.95%)
Mar 10, 2022
4.050
4.490
4.030
4.440
1,126,486
+0.23(+5.46%)
Mar 09, 2022
3.940
4.210
3.720
4.210
1,602,644
+0.34(+8.79%)
Mar 08, 2022
3.570
3.930
3.540
3.870
537,517
+0.27(+7.50%)
Mar 07, 2022
3.370
3.700
3.370
3.600
1,345,476
+0.18(+5.26%)
Mar 04, 2022
3.340
3.450
3.340
3.420
672,224
+0.08(+2.40%)
Mar 03, 2022
3.120
3.477
3.070
3.340
1,187,418
+0.23(+7.40%)
Mar 02, 2022
3.240
3.410
3.010
3.110
993,628
-0.13(-4.01%)
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
.