DOGZ

Dogness Historical Data

Company Name Stock Ticker Symbol Market Type
Dogness International Corporation DOGZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.79 04:01:08
Open Price Low Price High Price Close Price Prev Close
1.79
more quote information »

DOGZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.701.831.681.78473,0990.095.29%
1 Month1.691.851.55011.72329,6130.105.92%
3 Months4.054.171.55012.19549,168-2.26-55.8%
6 Months4.256.631.55013.761,380,530-2.46-57.88%
1 Year2.178.981.55014.011,428,205-0.38-17.51%
3 Years2.858.980.7773.24868,646-1.06-37.19%
5 Years5.808.980.7773.25573,769-4.01-69.14%

DOGZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 1.79 0.02 1.13% 1.75 1.82 1.6895 1,072,800
Aug 16 2022 1.77 0.03 1.72% 1.71 1.83 1.70 539,746
Aug 15 2022 1.74 -0.03 -1.69% 1.75 1.7799 1.70 127,943
Aug 12 2022 1.77 0.00 0.0% 1.77 1.8101 1.73 343,370
Aug 11 2022 1.77 0.08 4.73% 1.70 1.79 1.68 281,637
Aug 10 2022 1.69 0.01 0.6% 1.65 1.7301 1.65 67,539
Aug 09 2022 1.68 -0.05 -2.89% 1.75 1.75 1.65 177,828
Aug 08 2022 1.73 0.03 1.76% 1.70 1.85 1.6805 690,427
Aug 05 2022 1.70 -0.05 -2.86% 1.71 1.76 1.67 162,350
Aug 04 2022 1.75 0.09 5.42% 1.69 1.7806 1.65 297,026
Aug 03 2022 1.66 0.01 0.61% 1.70 1.70 1.5908 180,813
Aug 02 2022 1.65 0.07 4.43% 1.58 1.77 1.5501 867,704
Aug 01 2022 1.58 -0.04 -2.17% 1.60 1.6001 1.56 159,787
Jul 29 2022 1.615 -0.11 -6.1% 1.69 1.69 1.60 588,266
Jul 28 2022 1.72 0.02 1.18% 1.75 1.82 1.65 413,504
Jul 27 2022 1.70 -0.07 -3.95% 1.77 1.78 1.68 127,270
Jul 26 2022 1.77 0.06 3.51% 1.72 1.80 1.67 133,485
Jul 25 2022 1.71 0.03 1.79% 1.68 1.72 1.66 151,610
Jul 22 2022 1.68 0.00 0.0% 1.70 1.7291 1.66 88,892
Jul 21 2022 1.68 -0.01 -0.59% 1.69 1.72 1.66 120,256
Jul 20 2022 1.69 0.01 0.6% 1.71 1.73 1.66 111,241
Jul 19 2022 1.68 0.01 0.6% 1.64 1.72 1.64 153,620
Jul 18 2022 1.67 -0.03 -1.76% 1.68 1.77 1.66 186,031
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.

Log in to InvestorsHub
Register Now