DOGZ

Dogness Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.02 -1.03% 1.92 15:26:09
Open Price Low Price High Price Close Price Prev Close
2.00 1.87 2.105 1.94
more quote information »

DOGZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.642.371.631.984,497,0010.2817.07%
1 Month1.632.371.521.911,545,9640.2917.79%
3 Months2.012.541.301.90916,829-0.09-4.48%
6 Months1.784.851.302.451,731,6020.147.87%
1 Year1.484.851.002.371,053,1650.4429.73%
3 Years3.99734.850.7772.39375,146-2.08-51.97%
5 Years5.806.400.7772.41328,765-3.88-66.9%

DOGZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2021 1.94 -0.11 -5.37% 2.00 2.05 1.90 1,846,431
Jun 11 2021 2.05 0.06 3.02% 2.00 2.05 1.82 1,517,352
Jun 10 2021 1.99 0.27 15.7% 1.955 2.37 1.85 18,166,363
Jun 09 2021 1.72 -0.02 -1.15% 1.70 1.78 1.67 447,730
Jun 08 2021 1.74 0.09 5.45% 1.64 1.76 1.63 507,129
Jun 07 2021 1.65 -0.01 -0.6% 1.68 1.68 1.6001 128,056
Jun 04 2021 1.66 -0.02 -1.19% 1.70 1.72 1.65 256,704
Jun 03 2021 1.68 -0.01 -0.59% 1.66 1.69 1.64 126,800
Jun 02 2021 1.69 0.04 2.42% 1.64 1.77 1.60 761,113
Jun 01 2021 1.65 -0.01 -0.6% 1.66 1.68 1.60 172,433
May 28 2021 1.66 -0.02 -1.19% 1.6717 1.6717 1.60 253,265
May 27 2021 1.68 0.08 5.0% 1.88 2.06 1.55 4,613,406
May 26 2021 1.60 -0.02 -1.23% 1.60 1.71 1.60 150,405
May 25 2021 1.62 0.04 2.53% 1.59 1.634 1.53 127,489
May 24 2021 1.58 0.02 1.28% 1.53 1.66 1.52 83,599
May 21 2021 1.56 -0.07 -4.29% 1.61 1.63 1.56 35,510
May 20 2021 1.63 0.04 2.52% 1.58 1.67 1.56 67,719
May 19 2021 1.59 -0.08 -4.79% 1.66 1.68 1.58 44,609
May 18 2021 1.67 -0.01 -0.6% 1.63 1.71 1.63 67,202
May 17 2021 1.68 0.01 0.6% 1.64 1.70 1.6367 69,745
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210615 19:41:09