Dogness International Corporation (DOGZ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.4426 | 11.7661703401 | 37.7574 | 43.6 | 30 | 486508 | 39.68008619 | CS |
| 4 | -5.8 | -12.0833333333 | 48 | 53.25 | 26.2101 | 253494 | 42.14161664 | CS |
| 12 | -0.6 | -1.40186915888 | 42.8 | 58.5 | 26.2101 | 147644 | 45.29090041 | CS |
| 26 | 27.1 | 179.470198675 | 15.1 | 58.5 | 11.45 | 146713 | 35.77804648 | CS |
| 52 | 38.08 | 924.27184466 | 4.12 | 58.5 | 2.902 | 178396 | 20.73406711 | CS |
| 156 | -15.6 | -26.9896193772 | 57.8 | 132.6 | 2.71 | 372990 | 58.64664928 | CS |
| 260 | 15.8 | 59.8484848485 | 26.4 | 179.6 | 2.71 | 582949 | 60.06182305 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 42.95 | 1.47 | 3.54 | 39.21 | 43.6 | 39.21 | 278131 |
| 1736552100 | 41.48 | -0.71 | -1.68 | 38.87 | 43.14 | 38.87 | 261973 |
| 1736379300 | 42.19 | 2.83 | 7.19 | 39.95 | 42.51 | 37.1 | 335922 |
| 1736292900 | 39.36 | 1.36 | 3.58 | 36.05 | 41.7647 | 34.895 | 758339 |
| 1736206500 | 38 | 1.4 | 3.83 | 36.92 | 38.25 | 30 | 616162 |
| 1735947300 | 36.6 | -10.58 | -22.42 | 46.95 | 47.9 | 26.2101 | 391680 |
| 1735860900 | 47.18 | 1.69 | 3.72 | 45.27 | 49 | 44.94 | 40910 |
| 1735688100 | 45.49 | 0.66 | 1.47 | 44.05 | 47.95 | 41.5 | 355481 |
| 1735601700 | 44.83 | 1.86 | 4.33 | 41.5 | 44.84 | 40.905 | 19970 |
| 1735342500 | 42.97 | 3.46 | 8.76 | 39.51 | 42.97 | 39.48 | 28891 |
| 1735256100 | 39.51 | -3.82 | -8.82 | 41.43 | 42.68 | 38.94 | 165759 |
| 1735077840 | 43.33 | -0.35 | -0.80 | 43.27 | 44.8 | 41.0001 | 88863 |
| 1734996900 | 43.68 | -3.32 | -7.06 | 46.7 | 46.7 | 42 | 143570 |
| 1734737700 | 47 | 1.65 | 3.64 | 46.83 | 47.07 | 43.92 | 212121 |
| 1734651300 | 45.35 | -1.21 | -2.60 | 48.44 | 48.74 | 44.83 | 221789 |
| 1734564900 | 46.56 | -0.7 | -1.48 | 47.3 | 52.73 | 46.55 | 317836 |
| 1734478500 | 47.26 | -3.81 | -7.46 | 51.49 | 52.2003 | 45.17 | 241282 |
| 1734392100 | 51.07 | -1.81 | -3.42 | 52.85 | 53.25 | 48 | 136928 |
| 1734132900 | 52.88 | 6.11 | 13.06 | 47.57 | 52.88 | 44.22 | 158244 |
| 1734046500 | 46.77 | -1.55 | -3.21 | 47.05 | 49.5991 | 45.3601 | 117950 |
| 1733960100 | 48.32 | 3.75 | 8.41 | 46.79 | 49.5024 | 45.33 | 217982 |
| 1733873700 | 44.57 | -4.9 | -9.90 | 52.46 | 52.46 | 42.23 | 422265 |
| 1733787300 | 49.47 | -4.53 | -8.39 | 54.09 | 54.9 | 49 | 263791 |
| 1733528100 | 54 | 3.63 | 7.21 | 49.21 | 56.015 | 49.21 | 191079 |
| 1733441700 | 50.37 | -2.63 | -4.96 | 55.41 | 55.41 | 48.81 | 183440 |
| 1733355300 | 53 | 6.95 | 15.09 | 46 | 53.01 | 46 | 194954 |
| 1733268900 | 46.05 | -1.44 | -3.03 | 47.73 | 49.67 | 45.76 | 214101 |
| 1733182500 | 47.49 | -4.92 | -9.39 | 53.24 | 54.01 | 47.49 | 201665 |
| 1732917840 | 52.41 | 0.55 | 1.06 | 52.04 | 54 | 50.95 | 19858 |
| 1732750500 | 51.86 | 7.12 | 15.91 | 44.05 | 52 | 44.05 | 37934 |
| 1732664100 | 44.74 | -0.38 | -0.84 | 45.12 | 47.01 | 44.5 | 17393 |
| 1732577700 | 45.12 | -2.85 | -5.94 | 48.26 | 49.45 | 44.5 | 25578 |
| 1732318500 | 47.97 | 3.36 | 7.53 | 44.04 | 49.4599 | 43.5 | 45084 |
| 1732232100 | 44.61 | -1.19 | -2.60 | 44.52 | 46.51 | 43.09 | 54757 |
| 1732145700 | 45.8 | -2.49 | -5.16 | 48.76 | 48.76 | 44.55 | 11950 |
| 1732059300 | 48.29 | 0.29 | 0.60 | 47.63 | 50.35 | 46.63 | 61841 |
| 1731972900 | 48 | 2.61 | 5.75 | 45.7 | 49.65 | 45.7 | 18010 |
| 1731713700 | 45.39 | -0.13 | -0.29 | 43.95 | 46.415 | 43.95 | 36535 |
| 1731627300 | 45.52 | 1.13 | 2.55 | 43.91 | 50.5 | 43.91 | 65787 |
| 1731540900 | 44.39 | 4.45 | 11.14 | 39.94 | 47.8 | 39.94 | 43484 |
| 1731454500 | 39.94 | 1.5 | 3.90 | 37.58 | 40.95 | 37.58 | 9723 |
| 1731368100 | 38.44 | -4.1 | -9.64 | 41.81 | 42.8 | 37.2 | 55158 |
| 1731108900 | 42.54 | -0.96 | -2.21 | 42.69 | 44.63 | 40.14 | 95250 |
| 1731022500 | 43.5 | -0.3 | -0.68 | 45 | 48 | 43.5 | 47934 |
| 1730936100 | 43.8 | -5.24 | -10.69 | 50.02 | 50.02 | 42.6948 | 54461 |
| 1730849700 | 49.04 | 3.54 | 7.78 | 45.4 | 50.1264 | 45.4 | 31893 |
| 1730763300 | 45.5 | -9.03 | -16.56 | 54.45 | 54.6 | 39.4973 | 203928 |
| 1730500500 | 54.53 | 1.51 | 2.85 | 52.73 | 56 | 50.66 | 43116 |
| 1730414100 | 53.02 | 2.96 | 5.91 | 50.06 | 53.85 | 48.81 | 105714 |
| 1730327700 | 50.06 | -1.27 | -2.47 | 52.93 | 54.9985 | 49.06 | 44649 |
| 1730241300 | 51.33 | 4.51 | 9.63 | 50.45 | 51.99 | 47.1166 | 25000 |
| 1730154900 | 46.82 | -10.02 | -17.63 | 54.22 | 58 | 46.82 | 89161 |
| 1729895700 | 56.84 | -0.06 | -0.11 | 55.02 | 58.5 | 54.1 | 77939 |
| 1729809300 | 56.9 | 10.03 | 21.40 | 49 | 57.9998 | 47.7248 | 143045 |
| 1729722900 | 46.87 | -6.08 | -11.48 | 52.14 | 52.14 | 46 | 74445 |
| 1729636500 | 52.95 | 4.06 | 8.30 | 48.31 | 57.36 | 47.05 | 177743 |
| 1729550100 | 48.89 | 8.89 | 22.23 | 42.8 | 49.32 | 40.84 | 100839 |
| 1729290900 | 40 | 2.74 | 7.35 | 39.94 | 41.5 | 37.27 | 26940 |
| 1729204500 | 37.26 | -3.31 | -8.16 | 40.37 | 40.6 | 36.47 | 184116 |
| 1729118100 | 40.57 | 2.01 | 5.21 | 38.56 | 41.87 | 38.01 | 173329 |
| 1729031700 | 38.56 | -7.06 | -15.48 | 42.38 | 43.45 | 37.01 | 219914 |
| 1728945300 | 45.62 | 5.38 | 13.37 | 40.01 | 46.92 | 38.3 | 170027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
