Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Dogness Corp Cl A (NQ: DOGZ )

5.810 +0.830 (+16.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.130 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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.