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!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
0.00 0.0% 4.23 19:00:00
Open Price Low Price High Price Close Price Prev Close
4.23
more quote information »

DOGZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.855.024.054.44396,391-0.62-12.78%
1 Month4.535.713.214.411,617,970-0.30-6.62%
3 Months2.455.712.284.011,042,3911.7872.65%
6 Months1.665.711.60013.10875,5742.57154.82%
1 Year2.015.711.302.721,213,6482.22110.45%
3 Years3.155.710.7772.63487,7531.0834.29%
5 Years5.806.400.7772.64378,489-1.57-27.07%

DOGZ 1 Month 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 -0.15 -2.97% 4.85 5.02 4.80 252,812
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 0.59 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 -0.02 -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
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.