1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Dogness International Corporation (DOGZ)
  7. Historical

DOGZ

Dogness Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Dogness International Corporation DOGZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 1.01% 4.01 11:28:45
Open Price Low Price High Price Close Price Prev Close
3.95 3.95 4.15 3.97
more quote information »

DOGZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.704.753.654.111,106,6780.318.38%
1 Month2.864.752.76163.54832,5141.1540.21%
3 Months1.954.751.923.05491,5312.06105.64%
6 Months1.694.751.302.33623,5132.32137.28%
1 Year2.324.851.302.471,079,2961.6972.84%
3 Years2.154.850.7772.42437,1131.8686.51%
5 Years5.806.400.7772.44347,334-1.79-30.86%

DOGZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 3.97 0.08 2.06% 3.95 4.09 3.80 744,842
Oct 26 2021 3.89 -0.58 -12.98% 4.41 4.475 3.76 1,560,351
Oct 25 2021 4.47 0.47 11.75% 4.045 4.75 3.9501 2,098,775
Oct 22 2021 4.00 0.25 6.67% 3.75 4.00 3.65 427,807
Oct 21 2021 3.75 0.08 2.18% 3.70 3.94 3.68 701,616
Oct 20 2021 3.67 0.14 3.97% 3.55 3.705 3.44 1,148,358
Oct 19 2021 3.53 -0.03 -0.84% 3.59 3.63 3.51 394,803
Oct 18 2021 3.56 0.12 3.34% 3.52 3.58 3.45 553,933
Oct 15 2021 3.445 0.09 2.53% 3.38 3.45 3.29 660,856
Oct 14 2021 3.36 0.13 4.02% 3.28 3.41 3.18 783,851
Oct 13 2021 3.23 -0.01 -0.31% 3.25 3.26 3.15 411,464
Oct 12 2021 3.24 0.14 4.52% 3.14 3.25 3.10 271,619
Oct 11 2021 3.10 -0.11 -3.43% 3.16 3.29 3.08 379,582
Oct 08 2021 3.21 0.02 0.63% 3.21 3.34 3.1862 1,170,000
Oct 07 2021 3.19 0.12 3.91% 3.11 3.26 3.07 1,951,465
Oct 06 2021 3.07 0.23 8.1% 2.84 3.12 2.84 1,444,084
Oct 05 2021 2.84 -0.14 -4.54% 2.9163 3.10 2.83 339,818
Oct 04 2021 2.975 -0.10 -3.09% 3.08 3.10 2.85 301,158
Oct 01 2021 3.07 0.26 9.25% 2.85 3.07 2.85 1,179,772
Sep 30 2021 2.81 -0.05 -1.75% 2.86 2.90 2.7616 126,125
Sep 29 2021 2.86 0.03 1.06% 2.85 2.92 2.73 705,883
Sep 28 2021 2.83 0.33 13.2% 2.48 2.85 2.44 1,297,222
See More Historical Prices »


Your Recent History
NASDAQ
DOGZ
Dogness
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.