DOGZ

Dogness Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.03 -1.45% 2.04 10:14:38
Open Price Low Price High Price Close Price Prev Close
2.08 2.04 2.09 2.07
more quote information »

DOGZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.142.152.002.071,128,559-0.10-4.67%
1 Month1.893.301.862.36795,1860.157.94%
3 Months2.373.301.702.32364,409-0.33-13.92%
6 Months1.263.41761.002.14521,2660.7861.9%
1 Year1.283.41760.7772.11269,2560.7659.38%
3 Years4.415.000.7772.26110,684-2.37-53.74%
5 Years5.806.400.7772.31108,969-3.76-64.83%

DOGZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 2.07 -0.01 -0.48% 2.08 2.11 2.02 810,706
Jan 21 2021 2.08 0.04 1.96% 2.08 2.10 2.01 988,260
Jan 20 2021 2.04 -0.04 -1.93% 2.10 2.12 2.00 1,142,244
Jan 19 2021 2.0801 0.05 2.47% 2.14 2.15 2.04 1,573,024
Jan 15 2021 2.03 -0.67 -24.68% 2.17 2.29 2.00 1,847,794
Jan 14 2021 2.695 0.51 23.06% 2.30 3.30 2.23 6,784,012
Jan 13 2021 2.19 0.02 0.92% 2.20 2.225 2.17 38,621
Jan 12 2021 2.17 -0.15 -6.47% 2.32 2.32 2.07 142,666
Jan 11 2021 2.32 0.08 3.57% 2.49 2.55 2.13 894,285
Jan 08 2021 2.24 0.28 14.29% 1.96 2.41 1.93 621,676
Jan 08 2021 1.96 0.01 0.51% 1.96 1.96 1.96 276
Jan 07 2021 1.95 0.04 2.09% 1.86 1.99 1.86 36,765
Jan 06 2021 1.91 -0.08 -4.02% 1.99 2.01 1.87 45,394
Jan 05 2021 1.99 -0.01 -0.5% 1.93 2.00 1.93 40,607
Jan 04 2021 2.00 -0.11 -5.21% 2.14 2.15 1.94 37,878
Dec 31 2020 2.11 0.04 1.93% 2.19 2.203 2.08 22,527
Dec 30 2020 2.07 0.12 6.15% 1.98 2.24 1.9199 103,898
Dec 29 2020 1.95 0.06 3.17% 2.04 2.04 1.886 49,216
Dec 28 2020 1.89 0.00 0.0% 1.89 2.02 1.8685 95,394
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:20210125 15:30:12