Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dogness Corp Cl A (NQ: DOGZ )

27.40 +1.01 (+3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.470 5.800 5.090 5.090 72,297 -0.24(-4.47%)
Dec 28, 2023 5.010 5.499 4.655 5.328 427,706 +0.32(+6.35%)
Dec 27, 2023 4.200 5.640 4.186 5.010 804,733 +1.01(+25.25%)
Dec 26, 2023 3.440 4.284 3.440 4.000 137,084 +0.63(+18.69%)
Dec 22, 2023 3.550 3.550 3.200 3.370 2,276 -0.12(-3.38%)
Dec 21, 2023 3.450 3.488 3.450 3.488 986 +0.01(+0.23%)
Dec 20, 2023 3.720 3.750 3.200 3.480 9,517 -0.19(-5.18%)
Dec 19, 2023 3.400 3.848 3.400 3.670 12,502 +0.36(+10.77%)
Dec 18, 2023 3.250 3.325 3.250 3.313 733 -0.02(-0.64%)
Dec 15, 2023 3.070 3.390 3.000 3.334 18,309 +0.18(+5.85%)
Dec 14, 2023 3.090 3.150 3.090 3.150 785 +0.08(+2.61%)
Dec 13, 2023 2.970 3.300 2.970 3.070 5,485 +0.01(+0.33%)
Dec 12, 2023 3.110 3.110 3.060 3.060 1,989 -0.17(-5.27%)
Dec 11, 2023 3.130 3.650 3.100 3.230 11,827 +0.18(+5.90%)
Dec 08, 2023 3.190 3.280 3.050 3.050 2,282 -0.24(-7.29%)
Dec 07, 2023 2.850 3.900 2.850 3.290 17,679 +0.37(+12.51%)
Dec 06, 2023 2.800 3.000 2.800 2.924 3,311 +0.06(+2.24%)
Dec 05, 2023 2.880 3.005 2.785 2.860 4,021 -0.09(-3.05%)
Dec 04, 2023 2.970 2.970 2.950 2.950 2,572 +0.00(+0.00%)
Dec 01, 2023 2.950 3.000 2.950 2.950 1,809 -0.06(-1.99%)
Nov 30, 2023 3.020 3.020 2.990 3.010 918 -0.07(-2.24%)
Nov 29, 2023 3.100 3.099 3.079 3.079 2,613 +0.07(+2.29%)
Nov 28, 2023 3.260 3.260 3.010 3.010 2,094 -0.12(-3.83%)
Nov 27, 2023 3.200 3.210 3.100 3.130 1,883 -0.01(-0.32%)
Nov 24, 2023 3.140 3.200 3.140 3.140 904 +0.00(+0.14%)
Nov 22, 2023 3.150 3.150 3.030 3.136 2,078 -0.14(-4.40%)
Nov 21, 2023 3.010 3.280 2.990 3.280 3,810 +0.25(+8.28%)
Nov 20, 2023 2.970 3.097 2.910 3.029 9,431 +0.07(+2.33%)
Nov 17, 2023 2.950 3.280 2.940 2.960 4,560 +0.06(+2.07%)
Nov 16, 2023 3.060 3.062 2.900 2.900 8,907 -0.18(-5.84%)
Nov 15, 2023 3.280 3.293 3.060 3.080 10,301 -0.07(-2.22%)
Nov 14, 2023 3.080 3.200 3.080 3.150 10,826 +0.01(+0.32%)
Nov 13, 2023 3.240 3.240 3.080 3.140 7,196 -0.11(-3.38%)
Nov 10, 2023 3.250 3.300 3.030 3.250 28,038 -0.14(-4.13%)
Nov 09, 2023 3.770 3.770 3.386 3.390 22,728 -0.59(-14.82%)
Nov 08, 2023 4.150 4.150 3.800 3.980 7,362 -0.13(-3.16%)
Nov 07, 2023 4.416 4.416 3.610 4.110 56,875 -0.95(-18.81%)
Nov 06, 2023 5.298 5.604 5.000 5.062 17,834 -0.96(-15.91%)
Nov 03, 2023 5.800 6.532 5.718 6.020 1,654 +0.09(+1.45%)
Nov 02, 2023 5.598 5.960 5.598 5.934 678 +0.33(+5.96%)
Nov 01, 2023 5.960 5.960 5.422 5.600 590 +0.17(+3.21%)
Oct 31, 2023 5.506 6.100 5.360 5.426 1,956 -0.25(-4.40%)
Oct 30, 2023 6.800 6.828 2.806 5.676 13,177 -0.67(-10.61%)
Oct 27, 2023 6.502 6.998 6.250 6.350 2,309 -0.45(-6.62%)
Oct 26, 2023 7.664 8.284 6.624 6.800 6,175 -0.60(-8.11%)
Oct 25, 2023 7.000 7.798 6.700 7.400 5,617 +0.28(+3.90%)
Oct 24, 2023 7.020 7.798 7.020 7.122 1,759 -0.08(-1.08%)
Oct 23, 2023 7.202 7.452 7.200 7.200 959 -0.25(-3.41%)
Oct 20, 2023 7.600 7.822 7.400 7.454 824 -0.35(-4.44%)
Oct 19, 2023 7.800 9.000 7.600 7.800 1,143 -0.30(-3.73%)
Oct 18, 2023 8.606 8.702 7.640 8.102 3,471 -0.50(-5.86%)
Oct 17, 2023 8.606 9.598 8.606 8.606 673 -0.50(-5.45%)
Oct 16, 2023 8.606 10.80 8.606 9.102 5,037 +0.50(+5.76%)
Oct 13, 2023 9.200 9.202 8.606 8.606 350 -0.49(-5.43%)
Oct 12, 2023 9.000 9.600 9.000 9.100 2,012 +0.10(+1.11%)
Oct 11, 2023 8.600 9.000 8.688 9.000 927 +0.38(+4.38%)
Oct 10, 2023 8.606 8.622 8.606 8.622 83 -0.18(-2.00%)
Oct 09, 2023 8.606 8.798 8.606 8.798 109 -0.01(-0.16%)
Oct 06, 2023 8.820 9.466 8.606 8.812 633 -0.00(-0.02%)
Oct 05, 2023 9.160 9.160 8.608 8.814 429 -0.23(-2.50%)
Oct 04, 2023 8.620 9.580 8.606 9.040 1,310 -0.16(-1.74%)
Oct 03, 2023 9.600 9.600 8.804 9.200 790 +0.58(+6.73%)
Oct 02, 2023 9.400 9.400 8.620 8.620 389 -0.78(-8.30%)
Sep 29, 2023 9.000 9.400 9.000 9.400 486 -0.18(-1.88%)
Sep 28, 2023 8.798 9.600 8.798 9.580 159 +0.38(+4.11%)
Sep 27, 2023 8.768 9.600 8.768 9.202 1,662 -0.21(-2.25%)
Sep 26, 2023 9.400 9.600 8.606 9.414 2,034 -0.19(-1.94%)
Sep 25, 2023 10.20 9.600 9.600 9.600 2,269 -0.42(-4.19%)
Sep 22, 2023 10.41 10.50 10.02 10.02 973 -0.34(-3.28%)
Sep 21, 2023 10.02 10.80 10.02 10.36 172 -0.44(-4.07%)
Sep 20, 2023 10.03 11.24 10.03 10.80 218 +0.33(+3.15%)
Sep 19, 2023 10.40 10.92 10.05 10.47 1,298 -0.09(-0.85%)
Sep 18, 2023 10.02 10.60 10.02 10.56 297 +0.14(+1.34%)
Sep 15, 2023 10.66 11.34 10.00 10.42 486 -0.24(-2.25%)
Sep 14, 2023 10.50 11.40 10.50 10.66 745 +0.26(+2.50%)
Sep 13, 2023 10.60 11.20 10.00 10.40 755 -0.22(-2.07%)
Sep 12, 2023 11.57 11.70 9.414 10.62 10,737 -0.95(-8.23%)
Sep 11, 2023 13.06 13.20 11.17 11.57 8,391 -2.03(-14.91%)
Sep 08, 2023 13.20 13.60 13.00 13.60 894 +0.36(+2.72%)
Sep 07, 2023 13.20 13.98 13.00 13.24 2,098 -0.92(-6.50%)
Sep 06, 2023 13.40 14.16 13.20 14.16 1,521 +0.46(+3.36%)
Sep 05, 2023 14.00 14.18 13.60 13.70 1,530 -0.30(-2.11%)
Sep 01, 2023 14.73 14.73 14.00 14.00 1,092 +0.00(+0.00%)
Aug 31, 2023 14.00 14.40 13.60 14.00 585 -0.41(-2.82%)
Aug 30, 2023 14.20 14.50 13.89 14.40 1,181 +0.40(+2.86%)
Aug 29, 2023 13.60 14.20 13.60 14.00 637 +0.00(+0.01%)
Aug 28, 2023 13.40 14.40 13.40 14.00 218 +0.20(+1.45%)
Aug 25, 2023 14.40 14.40 13.01 13.80 1,990 -0.02(-0.14%)
Aug 24, 2023 13.80 14.56 13.80 13.82 904 -0.18(-1.29%)
Aug 23, 2023 13.80 14.02 13.80 14.00 303 +0.20(+1.45%)
Aug 22, 2023 13.80 13.98 13.80 13.80 371 -0.20(-1.43%)
Aug 21, 2023 13.80 14.20 13.80 14.00 380 +0.16(+1.16%)
Aug 18, 2023 14.22 15.00 13.84 13.84 696 -0.56(-3.89%)
Aug 17, 2023 14.20 14.40 14.20 14.40 226 -0.00(-0.01%)
Aug 16, 2023 14.40 15.60 14.40 14.40 2,544 -0.60(-3.99%)
Aug 15, 2023 15.18 15.20 14.16 15.00 466 +0.40(+2.73%)
Aug 14, 2023 13.40 14.80 13.40 14.60 2,303 -0.22(-1.48%)
Aug 11, 2023 14.00 15.00 14.00 14.82 2,087 +0.24(+1.66%)
Aug 10, 2023 13.73 14.99 13.73 14.58 1,880 +0.42(+2.97%)
Aug 09, 2023 14.10 14.16 13.90 14.16 260 +0.00(+0.00%)
Aug 08, 2023 13.87 14.16 13.60 14.16 320 +0.00(+0.00%)
Aug 07, 2023 14.20 14.40 13.80 14.16 788 +0.16(+1.14%)
Aug 04, 2023 14.80 14.80 14.00 14.00 431 -0.20(-1.41%)
Aug 03, 2023 14.02 15.36 14.00 14.20 2,763 -0.66(-4.42%)
Aug 02, 2023 14.60 14.95 14.60 14.86 1,810 +0.30(+2.09%)
Aug 01, 2023 13.00 14.99 13.00 14.55 8,095 +1.53(+11.75%)
Jul 31, 2023 13.65 13.70 13.00 13.02 3,517 +0.02(+0.17%)
Jul 28, 2023 13.60 13.84 13.00 13.00 4,910 -0.20(-1.52%)
Jul 27, 2023 13.40 13.64 13.20 13.20 3,285 -0.04(-0.30%)
Jul 26, 2023 14.08 15.06 13.22 13.24 5,378 -0.54(-3.92%)
Jul 25, 2023 14.43 14.62 13.20 13.78 7,042 -0.59(-4.12%)
Jul 24, 2023 14.80 15.76 14.20 14.37 528 -0.25(-1.70%)
Jul 21, 2023 15.27 15.44 14.50 14.62 1,709 -0.76(-4.97%)
Jul 20, 2023 15.04 16.00 15.00 15.38 2,064 -0.34(-2.14%)
Jul 19, 2023 15.01 16.20 15.01 15.72 2,324 +0.22(+1.42%)
Jul 18, 2023 15.33 15.80 15.12 15.50 1,734 -0.30(-1.90%)
Jul 17, 2023 16.00 16.22 15.30 15.80 3,567 -0.50(-3.04%)
Jul 14, 2023 13.60 17.60 13.60 16.30 18,339 +2.35(+16.82%)
Jul 13, 2023 14.38 14.60 13.34 13.95 4,865 +0.17(+1.20%)
Jul 12, 2023 14.04 14.60 13.65 13.78 3,755 +0.18(+1.35%)
Jul 11, 2023 14.24 14.29 13.24 13.60 2,382 -0.55(-3.91%)
Jul 10, 2023 15.33 15.33 13.60 14.15 8,327 -0.45(-3.05%)
Jul 07, 2023 14.40 15.12 14.06 14.60 1,555 +0.13(+0.88%)
Jul 06, 2023 14.40 14.48 14.20 14.47 359 +0.07(+0.50%)
Jul 05, 2023 14.40 15.36 14.04 14.40 5,579 -0.60(-4.01%)
Jul 03, 2023 14.85 15.40 14.70 15.00 444 +0.40(+2.75%)
Jun 30, 2023 15.04 15.04 14.60 14.60 1,888 -0.44(-2.93%)
Jun 29, 2023 15.20 15.63 14.80 15.04 13,598 -0.56(-3.59%)
Jun 28, 2023 15.40 15.80 15.40 15.60 939 +0.15(+0.97%)
Jun 27, 2023 14.80 15.96 14.80 15.45 973 -0.01(-0.06%)
Jun 26, 2023 15.40 16.23 15.40 15.46 138 -0.50(-3.13%)
Jun 23, 2023 15.00 16.17 15.00 15.96 325 +0.41(+2.64%)
Jun 22, 2023 16.17 16.20 15.21 15.55 516 +0.15(+0.97%)
Jun 21, 2023 15.00 16.40 15.00 15.40 496 -0.40(-2.53%)
Jun 20, 2023 16.60 16.60 15.46 15.80 464 -0.80(-4.82%)
Jun 16, 2023 16.20 17.05 16.20 16.60 1,015 -0.23(-1.37%)
Jun 15, 2023 16.40 17.00 15.08 16.83 6,116 -1.57(-8.53%)
May 08, 2023 19.60 19.80 17.60 18.40 13,685 -1.60(-8.00%)
May 05, 2023 20.00 23.60 18.82 20.00 100,704 +3.20(+19.05%)
May 04, 2023 17.20 18.80 16.04 16.80 6,704 -1.00(-5.62%)
May 03, 2023 18.60 19.00 17.80 17.80 2,813 -0.80(-4.30%)
May 02, 2023 19.00 19.00 17.00 18.60 7,025 -0.60(-3.14%)
May 01, 2023 17.46 20.40 16.80 19.20 128,068 +1.20(+6.68%)
Apr 28, 2023 15.40 18.03 15.40 18.00 12,759 +3.00(+19.98%)
Apr 27, 2023 15.80 16.86 15.00 15.00 693 -0.99(-6.19%)
Apr 26, 2023 17.00 18.00 15.20 15.99 2,047 -1.61(-9.14%)
Apr 25, 2023 18.80 18.89 17.30 17.60 349 -0.20(-1.12%)
Apr 24, 2023 16.60 20.00 16.60 17.80 8,906 +0.22(+1.27%)
Apr 21, 2023 16.52 17.76 16.00 17.58 2,067 +1.18(+7.17%)
Apr 20, 2023 15.80 16.80 14.51 16.40 3,240 +0.73(+4.63%)
Apr 19, 2023 13.80 16.80 13.80 15.67 5,600 +1.87(+13.58%)
Apr 18, 2023 13.17 13.86 12.98 13.80 3,331 +0.60(+4.55%)
Apr 17, 2023 13.00 14.00 12.60 13.20 3,306 +0.16(+1.26%)
Apr 14, 2023 13.15 13.15 13.02 13.04 793 -0.15(-1.17%)
Apr 13, 2023 14.19 14.19 13.02 13.19 1,789 -0.07(-0.53%)
Apr 12, 2023 13.00 14.00 13.00 13.26 999 +0.04(+0.30%)
Apr 11, 2023 13.56 14.40 13.20 13.22 2,125 -0.32(-2.39%)
Apr 10, 2023 13.02 14.60 13.02 13.54 882 -0.84(-5.81%)
Apr 06, 2023 13.60 14.38 13.20 14.38 3,299 +0.58(+4.20%)
Apr 05, 2023 15.00 15.40 12.80 13.80 6,502 -1.00(-6.76%)
Apr 04, 2023 14.80 15.00 14.61 14.80 1,167 -0.22(-1.46%)
Apr 03, 2023 14.82 15.20 14.82 15.02 326 +0.20(+1.34%)
Mar 31, 2023 15.80 16.00 14.80 14.82 2,201 -0.18(-1.17%)
Mar 30, 2023 15.00 15.37 14.61 15.00 1,929 +0.38(+2.63%)
Mar 29, 2023 15.00 15.80 14.61 14.61 4,826 -0.39(-2.57%)
Mar 28, 2023 15.00 15.20 14.60 15.00 2,766 -0.20(-1.32%)
Mar 27, 2023 16.20 16.20 15.20 15.20 2,998 -0.80(-5.00%)
Mar 24, 2023 16.29 16.64 16.00 16.00 1,681 -0.29(-1.77%)
Mar 23, 2023 16.70 16.98 16.20 16.29 3,732 -0.41(-2.47%)
Mar 22, 2023 16.80 17.80 16.40 16.70 885 +0.30(+1.83%)
Mar 21, 2023 16.00 17.00 16.00 16.40 1,027 -0.10(-0.61%)
Mar 20, 2023 16.20 16.80 16.01 16.50 3,138 -0.30(-1.79%)
Mar 17, 2023 17.00 17.20 16.20 16.80 2,098 -0.40(-2.33%)
Mar 16, 2023 18.00 18.20 17.20 17.20 1,274 -1.00(-5.49%)
Mar 15, 2023 18.59 18.59 17.60 18.20 474 +0.20(+1.11%)
Mar 14, 2023 17.80 18.69 17.80 18.00 195 +0.20(+1.12%)
Mar 13, 2023 18.60 18.90 17.60 17.80 3,494 -0.40(-2.18%)
Mar 10, 2023 18.40 19.01 18.00 18.20 2,488 -0.25(-1.36%)
Mar 09, 2023 18.60 18.80 18.20 18.45 1,543 -0.36(-1.91%)
Mar 08, 2023 18.60 18.81 18.60 18.81 241 +0.01(+0.03%)
Mar 07, 2023 18.80 18.86 18.60 18.80 479 -0.22(-1.16%)
Mar 06, 2023 18.80 20.00 18.80 19.02 2,266 +0.01(+0.07%)
Mar 03, 2023 19.20 19.40 19.00 19.01 1,119 -0.89(-4.49%)
Mar 02, 2023 18.60 20.00 18.60 19.90 3,737 +0.72(+3.76%)
Mar 01, 2023 19.26 19.60 19.00 19.18 323 +0.14(+0.72%)
Feb 28, 2023 19.40 19.40 18.56 19.04 1,129 -0.59(-3.00%)
Feb 27, 2023 19.60 19.80 19.20 19.63 2,390 +0.03(+0.16%)
Feb 24, 2023 19.20 19.60 18.81 19.60 943 +0.01(+0.04%)
Feb 23, 2023 19.49 19.80 19.20 19.59 1,490 +0.10(+0.50%)
Feb 22, 2023 19.55 19.80 19.20 19.49 1,205 +0.09(+0.47%)
Feb 21, 2023 19.40 20.00 19.20 19.40 2,539 -0.03(-0.13%)
Feb 17, 2023 19.65 19.80 19.00 19.42 812 -0.48(-2.39%)
Feb 16, 2023 19.80 20.20 19.60 19.90 1,457 +0.10(+0.51%)
Feb 15, 2023 19.40 19.95 19.00 19.80 1,553 -0.18(-0.91%)
Feb 14, 2023 19.40 20.20 19.40 19.98 1,937 +0.12(+0.60%)
Feb 13, 2023 20.00 20.05 19.72 19.86 1,262 -0.14(-0.69%)
Feb 10, 2023 19.60 20.40 19.26 20.00 1,998 +0.40(+2.04%)
Feb 09, 2023 19.60 19.90 19.60 19.60 1,334 +0.20(+1.03%)
Feb 08, 2023 19.60 20.20 19.40 19.40 1,526 -0.20(-1.03%)
Feb 07, 2023 20.00 20.21 19.60 19.60 9,684 -0.80(-3.91%)
Feb 06, 2023 20.40 20.40 20.00 20.40 2,292 -0.50(-2.39%)
Feb 03, 2023 19.80 21.00 19.80 20.90 9,038 +1.03(+5.18%)
Feb 02, 2023 19.74 20.40 19.74 19.87 1,682 -0.73(-3.54%)
Feb 01, 2023 20.60 20.80 20.40 20.60 1,026 +0.00(+0.00%)
Jan 31, 2023 20.00 21.17 19.80 20.60 2,129 +0.40(+1.98%)
Jan 30, 2023 19.67 20.70 19.67 20.20 1,733 +0.58(+2.98%)
Jan 27, 2023 18.80 20.10 18.80 19.62 3,294 +0.22(+1.11%)
Jan 26, 2023 18.60 19.94 18.60 19.40 1,320 +0.40(+2.11%)
Jan 25, 2023 19.80 20.00 18.80 19.00 1,599 -1.00(-5.00%)
Jan 24, 2023 18.80 20.00 18.40 20.00 2,012 +0.26(+1.32%)
Jan 23, 2023 19.70 20.00 18.71 19.74 2,587 +0.05(+0.26%)
Jan 20, 2023 18.60 20.20 18.56 19.69 1,418 +0.33(+1.69%)
Jan 19, 2023 19.00 19.36 18.50 19.36 2,238 +0.36(+1.89%)
Jan 18, 2023 18.60 19.40 17.80 19.00 20,672 +0.40(+2.15%)
Jan 17, 2023 20.00 22.30 18.60 18.60 39,931 -1.20(-6.07%)
Jan 13, 2023 19.60 21.20 19.60 19.80 14,416 -0.10(-0.49%)
Jan 12, 2023 19.90 20.20 19.60 19.90 894 -0.00(-0.01%)
Jan 11, 2023 19.40 20.08 19.40 19.90 789 +0.10(+0.50%)
Jan 10, 2023 19.60 20.20 19.40 19.80 1,367 +0.10(+0.51%)
Jan 09, 2023 19.94 20.80 19.60 19.70 2,742 -0.30(-1.49%)
Jan 06, 2023 19.60 20.60 19.60 20.00 3,296 +0.40(+2.05%)
Jan 05, 2023 20.00 20.60 18.45 19.60 1,280 -0.12(-0.62%)
Jan 04, 2023 20.00 20.40 19.68 19.72 2,046 -0.88(-4.27%)
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.