Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

8.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2023 0.7100 0.7160 0.7020 0.7149 25,003 -0.00(-0.01%)
May 30, 2023 0.7000 0.7162 0.7000 0.7150 73,382 -0.05(-6.29%)
May 26, 2023 0.7600 0.8299 0.7300 0.7630 22,107 +0.02(+3.11%)
May 25, 2023 0.7500 0.7500 0.7299 0.7400 43,332 -0.03(-3.37%)
May 24, 2023 0.7837 0.7837 0.7202 0.7658 141,065 -0.05(-5.92%)
May 23, 2023 0.8000 0.8200 0.7800 0.8140 36,160 -0.01(-1.33%)
May 22, 2023 0.8300 0.8400 0.8100 0.8250 38,399 -0.02(-1.79%)
May 19, 2023 0.8500 0.8500 0.8313 0.8400 39,413 -0.01(-1.18%)
May 18, 2023 0.8600 0.8950 0.8300 0.8500 47,787 +0.00(+0.00%)
May 17, 2023 0.8900 0.8900 0.8500 0.8500 7,880 -0.04(-4.78%)
May 16, 2023 0.8800 0.9200 0.8800 0.8927 47,061 +0.02(+2.61%)
May 15, 2023 0.9299 0.9299 0.8500 0.8700 125,976 -0.05(-5.43%)
May 12, 2023 0.9300 0.9490 0.8900 0.9200 2,914,344 -0.01(-1.08%)
May 11, 2023 0.8500 0.9790 0.8500 0.9300 154,681 +0.03(+3.38%)
May 10, 2023 0.9312 0.9500 0.8790 0.8996 73,491 -0.05(-5.33%)
May 09, 2023 0.8924 0.9650 0.8900 0.9502 125,856 +0.03(+3.28%)
May 08, 2023 0.9800 0.9900 0.8800 0.9200 273,715 -0.08(-8.00%)
May 05, 2023 1.000 1.180 0.9410 1.000 2,014,090 +0.16(+19.05%)
May 04, 2023 0.8600 0.9400 0.8020 0.8400 134,081 -0.05(-5.62%)
May 03, 2023 0.9300 0.9500 0.8900 0.8900 56,264 -0.04(-4.30%)
May 02, 2023 0.9500 0.9500 0.8500 0.9300 140,512 -0.03(-3.14%)
May 01, 2023 0.8730 1.020 0.8400 0.9601 2,561,364 +0.06(+6.68%)
Apr 28, 2023 0.7700 0.9016 0.7700 0.9000 255,191 +0.15(+19.98%)
Apr 27, 2023 0.7900 0.8429 0.7501 0.7501 13,865 -0.09(-11.02%)
Apr 26, 2023 0.8500 0.9000 0.7600 0.8430 40,944 -0.04(-4.20%)
Apr 25, 2023 0.9399 0.9446 0.8650 0.8800 6,987 -0.01(-1.12%)
Apr 24, 2023 0.8300 1.000 0.8300 0.8900 178,131 +0.01(+1.27%)
Apr 21, 2023 0.8260 0.8880 0.8001 0.8788 41,349 +0.06(+7.17%)
Apr 20, 2023 0.7900 0.8400 0.7257 0.8200 64,807 +0.04(+4.63%)
Apr 19, 2023 0.6901 0.8400 0.6900 0.7837 112,012 +0.09(+13.58%)
Apr 18, 2023 0.6584 0.6931 0.6400 0.6900 66,620 +0.03(+4.55%)
Apr 17, 2023 0.6500 0.7000 0.6300 0.6600 66,121 +0.01(+1.26%)
Apr 14, 2023 0.6577 0.6577 0.6511 0.6518 15,879 -0.01(-1.17%)
Apr 13, 2023 0.7095 0.7095 0.6511 0.6595 35,794 -0.00(-0.53%)
Apr 12, 2023 0.6500 0.7000 0.6500 0.6630 19,996 +0.00(+0.30%)
Apr 11, 2023 0.6781 0.7199 0.6600 0.6610 42,504 -0.02(-2.39%)
Apr 10, 2023 0.6510 0.7300 0.6510 0.6772 17,655 -0.04(-5.81%)
Apr 06, 2023 0.6800 0.7190 0.6601 0.7190 65,980 +0.03(+4.20%)
Apr 05, 2023 0.7500 0.7700 0.6398 0.6900 130,052 -0.05(-6.76%)
Apr 04, 2023 0.7400 0.7500 0.7307 0.7400 23,353 -0.01(-1.46%)
Apr 03, 2023 0.7410 0.7599 0.7410 0.7510 6,520 +0.01(+1.34%)
Mar 31, 2023 0.7900 0.8000 0.7401 0.7411 44,022 -0.01(-1.17%)
Mar 30, 2023 0.7500 0.7683 0.7307 0.7499 38,593 +0.02(+2.63%)
Mar 29, 2023 0.7501 0.7900 0.7303 0.7307 96,528 -0.02(-2.57%)
Mar 28, 2023 0.7500 0.7601 0.7300 0.7500 55,324 -0.01(-1.32%)
Mar 27, 2023 0.8100 0.8100 0.7600 0.7600 59,979 -0.04(-5.00%)
Mar 24, 2023 0.8144 0.8322 0.8000 0.8000 33,631 -0.01(-1.77%)
Mar 23, 2023 0.8350 0.8490 0.8100 0.8144 74,658 -0.02(-2.47%)
Mar 22, 2023 0.8400 0.8900 0.8201 0.8350 17,718 +0.02(+1.83%)
Mar 21, 2023 0.8002 0.8499 0.8002 0.8200 20,558 -0.01(-0.61%)
Mar 20, 2023 0.8100 0.8399 0.8007 0.8250 62,778 -0.02(-1.79%)
Mar 17, 2023 0.8500 0.8601 0.8100 0.8400 41,971 -0.02(-2.33%)
Mar 16, 2023 0.9000 0.9100 0.8600 0.8600 25,486 -0.05(-5.49%)
Mar 15, 2023 0.9297 0.9295 0.8800 0.9100 9,490 +0.01(+1.11%)
Mar 14, 2023 0.8900 0.9345 0.8899 0.9000 3,900 +0.01(+1.12%)
Mar 13, 2023 0.9300 0.9450 0.8800 0.8900 69,883 -0.02(-2.18%)
Mar 10, 2023 0.9200 0.9503 0.9000 0.9098 49,775 -0.01(-1.36%)
Mar 09, 2023 0.9300 0.9399 0.9101 0.9223 30,867 -0.02(-1.91%)
Mar 08, 2023 0.9300 0.9403 0.9300 0.9403 4,828 +0.00(+0.03%)
Mar 07, 2023 0.9400 0.9432 0.9300 0.9400 9,581 -0.01(-1.16%)
Mar 06, 2023 0.9400 1.000 0.9400 0.9510 45,330 +0.00(+0.07%)
Mar 03, 2023 0.9600 0.9698 0.9500 0.9503 22,396 -0.04(-4.49%)
Mar 02, 2023 0.9300 1.000 0.9300 0.9950 74,744 +0.04(+3.76%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.