DOGZ

Dogness Historical Data

DOGZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 4.23 -0.13 -2.98% 4.30 4.505 4.05 355,233
Dec 01 2021 4.36 0.08 1.87% 4.28 4.70 4.28 451,388
Nov 30 2021 4.28 -0.48 -10.08% 4.70 4.79 4.27 617,082
Nov 29 2021 4.76 -0.14 -2.86% 4.90 4.95 4.70 305,438
Nov 26 2021 4.90 0.00 +0.00% 4.85 5.02 4.80 0
Nov 26 2021 4.90 -0.15 -2.97% 4.85 5.02 4.80 252,812
Nov 25 2021 5.05 0.00 +0.00% 5.71 5.71 5.02 0
Nov 24 2021 5.05 -0.51 -9.17% 5.71 5.71 5.02 728,694
Nov 23 2021 5.56 0.40 7.75% 5.15 5.5992 5.09 1,102,650
Nov 22 2021 5.16 0.15 2.99% 5.0235 5.179 4.80 1,231,353
Nov 19 2021 5.01 0.51 11.33% 4.55 5.25 4.50 2,864,142
Nov 18 2021 4.50 0.59 15.09% 3.82 4.64 3.82 2,059,016
Nov 17 2021 3.91 0.00 +0.00% 3.30 4.13 3.21 0
Nov 17 2021 3.91 0.59 17.77% 3.30 4.13 3.21 4,218,920
Nov 16 2021 3.32 -0.59 -15.09% 3.73 3.83 3.3001 1,382,496
Nov 15 2021 3.91 -0.29 -6.9% 4.15 4.15 3.91 457,186
Nov 12 2021 4.20 0.08 1.94% 4.15 4.28 4.14 221,808
Nov 11 2021 4.12 0.07 1.73% 4.00 4.186 4.00 261,951
Nov 10 2021 4.05 -0.14 -3.34% 4.12 4.2148 4.00 531,909
Nov 09 2021 4.19 -0.17 -3.9% 4.26 4.51 4.13 2,960,063
Nov 08 2021 4.36 -0.14 -3.11% 4.23 4.98 4.15 4,567,630
Nov 05 2021 4.50 0.00 +0.00% 4.53 4.70 4.00 0
Nov 05 2021 4.50 -0.02 -0.44% 4.53 4.70 4.00 6,171,654
Nov 04 2021 4.52 0.35 8.39% 4.18 4.77 4.132 3,968,971
Nov 03 2021 4.17 -0.08 -1.88% 4.23 4.45 4.14 1,471,456
Nov 02 2021 4.25 0.18 4.42% 4.08 4.34 4.005 711,834
Nov 01 2021 4.07 0.19 4.9% 3.80 4.15 3.70 854,206
Oct 29 2021 3.88 0.08 2.11% 3.73 4.10 3.6501 1,566,662
Oct 28 2021 3.80 -0.17 -4.28% 3.95 4.15 3.72 462,303
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
Sep 27 2021 2.50 0.13 5.49% 2.37 2.54 2.37 166,615
Sep 24 2021 2.37 -0.16 -6.32% 2.43 2.45 2.35 139,069
Sep 23 2021 2.53 -0.01 -0.39% 2.52 2.69 2.47 380,585
Sep 22 2021 2.54 0.11 4.53% 2.46 2.55 2.35 241,123
Sep 21 2021 2.43 0.07 2.97% 2.47 2.47 2.32 108,558
Sep 20 2021 2.36 -0.14 -5.6% 2.43 2.45 2.28 359,917
Sep 17 2021 2.50 0.06 2.46% 2.41 2.51 2.41 75,168
Sep 16 2021 2.44 -0.09 -3.56% 2.54 2.55 2.40 155,404
Sep 15 2021 2.53 -0.03 -1.17% 2.53 2.57 2.4506 246,268
Sep 14 2021 2.56 -0.05 -1.92% 2.60 2.78 2.51 478,073
Sep 13 2021 2.61 0.06 2.35% 2.55 2.74 2.5135 502,674
Sep 10 2021 2.55 0.13 5.37% 2.45 2.60 2.40 217,388
Sep 09 2021 2.42 0.02 0.83% 2.38 2.46 2.37 105,689
Sep 08 2021 2.40 -0.15 -5.88% 2.57 2.61 2.37 264,529
Sep 07 2021 2.55 0.03 1.19% 2.55 2.73 2.54 313,962


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.