Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dogness Corp Cl A (NQ: DOGZ )

6.710 -0.970 (-12.63%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	7.330	7.640	6.710	6.710	35,718	-0.97(-12.63%)
Apr 17, 2024	6.980	7.980	6.840	7.680	60,050	+0.96(+14.29%)
Apr 16, 2024	6.760	6.942	6.510	6.720	23,544	-0.09(-1.32%)
Apr 15, 2024	7.080	7.478	6.810	6.810	31,156	-0.38(-5.29%)
Apr 12, 2024	7.240	7.295	6.800	7.190	69,451	-0.04(-0.55%)
Apr 11, 2024	7.410	7.670	6.660	7.230	79,918	-0.36(-4.74%)
Apr 10, 2024	7.270	8.500	7.160	7.590	146,570	+0.69(+10.00%)
Apr 09, 2024	9.890	9.890	6.720	6.900	188,617	-2.80(-28.87%)
Apr 08, 2024	8.750	9.930	8.700	9.700	128,378	+1.65(+20.50%)
Apr 05, 2024	9.630	13.98	7.490	8.050	513,959	-1.51(-15.79%)
Apr 04, 2024	8.100	10.31	7.825	9.560	447,678	+1.44(+17.73%)
Apr 03, 2024	6.540	8.500	6.460	8.120	139,509	+1.42(+21.19%)
Apr 02, 2024	6.300	6.700	5.760	6.700	61,685	+0.21(+3.24%)
Apr 01, 2024	5.890	6.890	5.110	6.490	60,059	+0.68(+11.70%)
Mar 28, 2024	4.980	5.900	4.980	5.810	42,943	+0.83(+16.67%)
Mar 27, 2024	6.000	6.108	4.980	4.980	153,142	-1.09(-17.96%)
Mar 26, 2024	6.200	6.486	6.050	6.070	24,573	-0.20(-3.19%)
Mar 25, 2024	6.820	6.850	6.030	6.270	22,966	-0.47(-6.97%)
Mar 22, 2024	6.910	7.290	6.510	6.740	18,914	+0.02(+0.30%)
Mar 21, 2024	6.640	7.236	6.342	6.720	55,606	+0.01(+0.15%)
Mar 20, 2024	7.050	7.160	6.150	6.710	69,253	-0.34(-4.82%)
Mar 19, 2024	7.620	8.100	6.890	7.050	112,489	-0.45(-6.00%)
Mar 18, 2024	9.280	9.820	7.070	7.500	1,285,907	-1.77(-19.09%)
Mar 15, 2024	8.410	9.500	8.100	9.270	953,313	+0.97(+11.69%)
Mar 14, 2024	8.260	8.670	7.939	8.300	46,519	+0.14(+1.72%)
Mar 13, 2024	7.860	8.600	7.250	8.160	288,226	+0.18(+2.26%)
Mar 12, 2024	8.880	8.900	7.210	7.980	337,757	-1.01(-11.23%)
Mar 11, 2024	8.570	8.990	8.290	8.990	143,437	+0.48(+5.64%)
Mar 08, 2024	6.730	9.000	6.440	8.510	588,726	+1.78(+26.45%)
Mar 07, 2024	6.640	6.990	6.480	6.730	83,186	+0.10(+1.51%)
Mar 06, 2024	6.650	7.410	6.380	6.630	112,795	+0.13(+2.00%)
Mar 05, 2024	6.050	6.700	5.920	6.500	73,613	+0.35(+5.69%)
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%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Dogness Corp Cl A (NQ: DOGZ )

Historical Prices