Skip to main content

Dogness Corp Cl A (NQ: DOGZ )

6.150 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.000 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%)
Feb 01, 2024 3.570 3.635 3.303 3.570 6,673 +0.00(+0.00%)
Jan 31, 2024 3.450 3.640 3.380 3.570 40,903 +0.02(+0.56%)
Jan 30, 2024 3.650 3.749 3.440 3.550 48,538 -0.05(-1.39%)
Jan 29, 2024 3.750 3.750 3.420 3.600 5,396 -0.01(-0.28%)
Jan 26, 2024 3.690 3.830 3.600 3.610 25,385 -0.08(-2.17%)
Jan 25, 2024 3.750 3.800 3.504 3.690 16,192 +0.32(+9.50%)
Jan 24, 2024 3.360 3.800 3.220 3.370 94,977 +0.23(+7.32%)
Jan 23, 2024 3.190 3.220 3.020 3.140 30,716 -0.04(-1.26%)
Jan 22, 2024 3.350 3.350 3.010 3.180 45,776 -0.18(-5.36%)
Jan 19, 2024 3.290 3.550 3.210 3.360 42,627 +0.03(+0.90%)
Jan 18, 2024 4.450 4.900 3.320 3.330 201,323 -0.65(-16.33%)
Jan 17, 2024 3.350 3.980 3.150 3.980 97,939 +0.63(+18.81%)
Jan 16, 2024 4.050 4.050 3.300 3.350 71,666 -0.85(-20.24%)
Jan 12, 2024 4.680 4.680 4.200 4.200 38,968 -0.50(-10.54%)
Jan 11, 2024 4.610 4.830 4.610 4.695 39,942 -0.00(-0.11%)
Jan 10, 2024 4.950 5.057 4.501 4.700 43,096 -0.01(-0.21%)
Jan 09, 2024 5.100 5.100 4.650 4.710 255,670 -0.48(-9.25%)
Jan 08, 2024 5.690 5.780 4.440 5.190 203,003 +0.81(+18.49%)
Jan 05, 2024 9.240 9.600 3.597 4.380 1,472,657 -4.63(-51.39%)
Jan 04, 2024 8.450 9.410 8.435 9.010 840,522 +0.68(+8.16%)
Jan 03, 2024 8.010 8.800 7.350 8.330 240,702 +0.16(+1.96%)
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.