Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dogness Corp Cl A (NQ: DOGZ )

10.97 -0.33 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2021 2.020 2.100 1.970 2.030 1,048,925 +0.06(+3.05%)
Feb 26, 2021 2.060 2.160 1.920 1.970 761,400 -0.21(-9.63%)
Feb 25, 2021 2.140 2.390 1.910 2.180 3,245,149 -0.04(-1.80%)
Feb 24, 2021 2.110 2.300 2.110 2.220 496,904 +0.13(+6.22%)
Feb 23, 2021 2.220 2.240 2.000 2.090 1,345,571 -0.39(-15.73%)
Feb 22, 2021 2.390 2.530 2.320 2.480 1,055,201 +0.08(+3.33%)
Feb 19, 2021 2.530 2.600 2.350 2.400 1,689,800 -0.11(-4.38%)
Feb 18, 2021 2.520 2.710 2.330 2.510 5,295,062 -0.37(-12.85%)
Feb 17, 2021 3.710 4.850 2.750 2.880 104,224,752 +0.65(+29.15%)
Feb 16, 2021 2.190 2.260 2.120 2.230 4,578,736 +0.00(+0.00%)
Feb 12, 2021 2.050 2.310 2.030 2.230 2,228,300 +0.16(+7.73%)
Feb 11, 2021 2.160 2.180 2.010 2.070 801,433 -0.06(-2.82%)
Feb 10, 2021 2.070 2.160 2.020 2.130 2,120,654 +0.08(+3.90%)
Feb 09, 2021 2.120 2.120 1.970 2.050 1,772,636 -0.07(-3.30%)
Feb 08, 2021 2.120 2.160 2.090 2.120 1,680,934 +0.00(+0.00%)
Feb 05, 2021 2.050 2.170 2.010 2.120 2,093,300 +0.11(+5.47%)
Feb 04, 2021 2.050 2.090 2.000 2.010 549,120 -0.03(-1.47%)
Feb 03, 2021 2.040 2.080 1.980 2.040 757,660 +0.03(+1.49%)
Feb 02, 2021 1.970 2.070 1.910 2.010 1,243,913 +0.13(+6.91%)
Feb 01, 2021 1.920 1.940 1.840 1.880 287,219 +0.01(+0.53%)
Jan 29, 2021 1.920 1.960 1.870 1.870 319,400 -0.04(-2.09%)
Jan 28, 2021 1.950 1.980 1.860 1.910 384,744 -0.05(-2.55%)
Jan 27, 2021 1.980 2.030 1.820 1.960 563,616 -0.06(-2.97%)
Jan 26, 2021 2.040 2.060 2.000 2.020 419,240 +0.00(+0.00%)
Jan 25, 2021 2.080 2.090 1.940 2.020 770,434 -0.05(-2.42%)
Jan 22, 2021 2.080 2.110 2.020 2.070 817,400 -0.01(-0.48%)
Jan 21, 2021 2.080 2.100 2.010 2.080 1,034,836 +0.04(+1.96%)
Jan 20, 2021 2.100 2.120 2.000 2.040 1,142,249 -0.04(-1.92%)
Jan 19, 2021 2.140 2.150 2.040 2.080 1,577,380 +0.05(+2.46%)
Jan 15, 2021 2.170 2.290 2.000 2.030 1,870,300 -0.66(-24.54%)
Jan 14, 2021 2.300 3.300 2.230 2.690 6,785,207 +0.50(+22.83%)
Jan 13, 2021 2.200 2.225 2.170 2.190 38,621 +0.02(+0.92%)
Jan 12, 2021 2.320 2.320 2.070 2.170 142,766 -0.15(-6.47%)
Jan 11, 2021 2.490 2.550 2.130 2.320 894,545 +0.08(+3.57%)
Jan 08, 2021 1.960 2.410 1.930 2.240 628,400 +0.29(+14.87%)
Jan 07, 2021 1.860 1.990 1.860 1.950 36,765 +0.04(+2.09%)
Jan 06, 2021 1.990 2.010 1.870 1.910 45,394 -0.08(-4.02%)
Jan 05, 2021 1.930 2.000 1.930 1.990 40,607 -0.01(-0.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.