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
)
14.10
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2021
1.670
1.672
1.600
1.660
258,396
-0.02(-1.19%)
May 27, 2021
1.880
2.060
1.550
1.680
4,615,552
+0.08(+5.00%)
May 26, 2021
1.600
1.710
1.600
1.600
150,407
-0.02(-1.23%)
May 25, 2021
1.590
1.634
1.530
1.620
127,891
+0.04(+2.53%)
May 24, 2021
1.530
1.660
1.520
1.580
83,609
+0.02(+1.28%)
May 21, 2021
1.610
1.630
1.560
1.560
35,510
-0.07(-4.29%)
May 20, 2021
1.580
1.670
1.560
1.630
67,766
+0.04(+2.52%)
May 19, 2021
1.660
1.676
1.580
1.590
44,609
-0.09(-5.36%)
May 18, 2021
1.700
1.710
1.650
1.680
67,202
+0.00(+0.00%)
May 17, 2021
1.670
1.700
1.637
1.680
69,746
+0.01(+0.60%)
May 14, 2021
1.570
1.680
1.552
1.670
88,054
+0.05(+3.09%)
May 13, 2021
1.440
1.630
1.440
1.620
181,887
+0.10(+6.58%)
May 12, 2021
1.430
1.570
1.430
1.520
165,999
+0.06(+4.11%)
May 11, 2021
1.300
1.490
1.300
1.460
211,686
+0.06(+4.29%)
May 10, 2021
1.520
1.550
1.400
1.400
255,575
-0.16(-10.26%)
May 07, 2021
1.530
1.640
1.530
1.560
99,976
-0.01(-0.64%)
May 06, 2021
1.560
1.570
1.510
1.570
58,289
+0.00(+0.00%)
May 05, 2021
1.550
1.600
1.510
1.570
83,155
+0.02(+1.29%)
May 04, 2021
1.630
1.660
1.520
1.550
172,974
-0.07(-4.32%)
May 03, 2021
1.690
1.690
1.610
1.620
50,336
-0.04(-2.41%)
Apr 30, 2021
1.640
1.700
1.640
1.660
51,100
+0.03(+1.84%)
Apr 29, 2021
1.700
1.740
1.610
1.630
163,461
-0.09(-5.23%)
Apr 28, 2021
1.680
1.740
1.680
1.720
78,073
+0.05(+2.99%)
Apr 27, 2021
1.700
1.720
1.660
1.670
78,077
-0.03(-1.76%)
Apr 26, 2021
1.700
1.750
1.680
1.700
254,855
-0.01(-0.58%)
Apr 23, 2021
1.680
1.710
1.620
1.710
82,100
+0.05(+3.01%)
Apr 22, 2021
1.620
1.680
1.570
1.660
285,796
+0.06(+3.75%)
Apr 21, 2021
1.550
1.650
1.530
1.600
572,019
+0.00(+0.00%)
Apr 20, 2021
1.660
1.660
1.530
1.600
508,889
-0.05(-3.03%)
Apr 19, 2021
1.600
1.730
1.560
1.650
2,325,005
+0.06(+3.77%)
Apr 16, 2021
1.490
1.640
1.490
1.590
220,400
+0.04(+2.58%)
Apr 15, 2021
1.600
1.660
1.550
1.550
382,422
-0.08(-4.91%)
Apr 14, 2021
1.620
1.670
1.530
1.630
327,510
-0.05(-2.98%)
Apr 13, 2021
1.730
1.730
1.650
1.680
228,646
-0.03(-1.75%)
Apr 12, 2021
1.770
1.790
1.690
1.710
381,187
-0.10(-5.52%)
Apr 09, 2021
1.960
2.000
1.790
1.810
1,029,400
-0.25(-12.14%)
Apr 08, 2021
2.190
2.540
1.930
2.060
14,523,758
+0.19(+10.16%)
Apr 07, 2021
1.840
1.930
1.780
1.870
404,236
+0.03(+1.63%)
Apr 06, 2021
1.820
1.840
1.790
1.840
145,116
+0.01(+0.55%)
Apr 05, 2021
1.850
1.850
1.780
1.830
98,961
+0.02(+1.10%)
Apr 01, 2021
1.780
1.820
1.770
1.810
83,100
+0.03(+1.69%)
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%)
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
.