Dogness (International) Corporation (DOGZ)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 360 |
| 24 Apr 2024 | 6.40 | 6.40 | 6.13 | 6.17 | 6.17 | 11,700 |
| 23 Apr 2024 | 6.68 | 6.68 | 6.35 | 6.37 | 6.37 | 12,100 |
| 22 Apr 2024 | 6.66 | 7.03 | 6.11 | 6.35 | 6.35 | 40,900 |
| 19 Apr 2024 | 6.73 | 7.05 | 6.58 | 6.74 | 6.74 | 19,600 |
| 18 Apr 2024 | 7.33 | 7.64 | 6.71 | 6.71 | 6.71 | 35,700 |
| 17 Apr 2024 | 6.98 | 7.98 | 6.84 | 7.68 | 7.68 | 60,100 |
| 16 Apr 2024 | 6.76 | 6.94 | 6.51 | 6.72 | 6.72 | 23,500 |
| 15 Apr 2024 | 7.08 | 7.48 | 6.81 | 6.81 | 6.81 | 31,200 |
| 12 Apr 2024 | 7.24 | 7.30 | 6.80 | 7.19 | 7.19 | 69,500 |
| 11 Apr 2024 | 7.41 | 7.67 | 6.66 | 7.23 | 7.23 | 79,900 |
| 10 Apr 2024 | 7.27 | 8.50 | 7.16 | 7.59 | 7.59 | 146,400 |
| 09 Apr 2024 | 9.89 | 9.89 | 6.72 | 6.90 | 6.90 | 188,500 |
| 08 Apr 2024 | 8.75 | 9.93 | 8.70 | 9.70 | 9.70 | 128,400 |
| 05 Apr 2024 | 9.63 | 13.98 | 7.49 | 8.05 | 8.05 | 513,700 |
| 04 Apr 2024 | 8.10 | 10.31 | 7.82 | 9.56 | 9.56 | 447,800 |
| 03 Apr 2024 | 6.54 | 8.50 | 6.46 | 8.12 | 8.12 | 139,500 |
| 02 Apr 2024 | 6.30 | 6.70 | 5.76 | 6.70 | 6.70 | 61,700 |
| 01 Apr 2024 | 5.89 | 6.89 | 5.11 | 6.49 | 6.49 | 60,100 |
| 28 Mar 2024 | 4.98 | 5.90 | 4.98 | 5.81 | 5.81 | 42,900 |
| 27 Mar 2024 | 6.00 | 6.11 | 4.98 | 4.98 | 4.98 | 153,100 |
| 26 Mar 2024 | 6.20 | 6.49 | 6.05 | 6.07 | 6.07 | 24,600 |
| 25 Mar 2024 | 6.82 | 6.85 | 6.03 | 6.27 | 6.27 | 23,000 |
| 22 Mar 2024 | 6.91 | 7.29 | 6.51 | 6.74 | 6.74 | 18,900 |
| 21 Mar 2024 | 6.64 | 7.24 | 6.34 | 6.72 | 6.72 | 55,600 |
| 20 Mar 2024 | 7.05 | 7.16 | 6.15 | 6.71 | 6.71 | 69,200 |
| 19 Mar 2024 | 7.62 | 8.10 | 6.89 | 7.05 | 7.05 | 112,500 |
| 18 Mar 2024 | 9.28 | 9.82 | 7.07 | 7.50 | 7.50 | 1,286,200 |
| 15 Mar 2024 | 8.41 | 9.50 | 8.10 | 9.27 | 9.27 | 953,100 |
| 14 Mar 2024 | 8.26 | 8.67 | 7.94 | 8.30 | 8.30 | 46,500 |
| 13 Mar 2024 | 7.86 | 8.60 | 7.25 | 8.16 | 8.16 | 288,200 |
| 12 Mar 2024 | 8.88 | 8.90 | 7.21 | 7.98 | 7.98 | 337,600 |
| 11 Mar 2024 | 8.57 | 8.99 | 8.29 | 8.99 | 8.99 | 143,400 |
| 08 Mar 2024 | 6.73 | 9.00 | 6.44 | 8.51 | 8.51 | 587,700 |
| 07 Mar 2024 | 6.64 | 6.99 | 6.48 | 6.73 | 6.73 | 83,200 |
| 06 Mar 2024 | 6.65 | 7.41 | 6.38 | 6.63 | 6.63 | 112,800 |
| 05 Mar 2024 | 6.05 | 6.70 | 5.92 | 6.50 | 6.50 | 73,600 |
| 04 Mar 2024 | 6.49 | 6.49 | 6.13 | 6.15 | 6.15 | 24,800 |
| 01 Mar 2024 | 5.40 | 6.41 | 5.24 | 6.10 | 6.10 | 43,700 |
| 29 Feb 2024 | 6.30 | 6.34 | 5.80 | 5.90 | 5.90 | 44,000 |
| 28 Feb 2024 | 6.51 | 6.66 | 6.12 | 6.37 | 6.37 | 48,700 |
| 27 Feb 2024 | 6.90 | 7.22 | 6.10 | 6.78 | 6.78 | 85,000 |
| 26 Feb 2024 | 7.70 | 8.10 | 5.43 | 6.89 | 6.89 | 1,465,000 |
| 23 Feb 2024 | 7.00 | 7.98 | 6.16 | 7.40 | 7.40 | 995,800 |
| 22 Feb 2024 | 4.13 | 8.70 | 4.12 | 6.76 | 6.76 | 3,157,600 |
| 21 Feb 2024 | 4.17 | 4.35 | 4.03 | 4.13 | 4.13 | 6,000 |
| 20 Feb 2024 | 4.48 | 5.25 | 4.21 | 4.28 | 4.28 | 92,300 |
| 16 Feb 2024 | 4.00 | 4.59 | 3.72 | 4.47 | 4.47 | 61,700 |
| 15 Feb 2024 | 3.56 | 3.99 | 3.54 | 3.99 | 3.99 | 47,300 |
| 14 Feb 2024 | 3.60 | 3.77 | 3.58 | 3.65 | 3.65 | 7,700 |
| 13 Feb 2024 | 3.61 | 4.13 | 3.44 | 3.60 | 3.60 | 51,900 |
| 12 Feb 2024 | 3.41 | 3.70 | 3.41 | 3.51 | 3.51 | 17,500 |
| 09 Feb 2024 | 3.51 | 3.62 | 3.23 | 3.53 | 3.53 | 12,500 |
| 08 Feb 2024 | 3.48 | 3.72 | 3.30 | 3.31 | 3.31 | 31,800 |
| 07 Feb 2024 | 3.28 | 3.57 | 3.28 | 3.47 | 3.47 | 6,800 |
| 06 Feb 2024 | 3.18 | 3.47 | 3.17 | 3.31 | 3.31 | 18,100 |
| 05 Feb 2024 | 3.35 | 3.36 | 2.90 | 3.18 | 3.18 | 71,100 |
| 02 Feb 2024 | 3.47 | 3.48 | 3.23 | 3.36 | 3.36 | 39,600 |
| 01 Feb 2024 | 3.57 | 3.63 | 3.30 | 3.57 | 3.57 | 6,700 |
| 31 Jan 2024 | 3.45 | 3.64 | 3.38 | 3.57 | 3.57 | 40,900 |
| 30 Jan 2024 | 3.65 | 3.75 | 3.44 | 3.55 | 3.55 | 48,500 |
| 29 Jan 2024 | 3.75 | 3.75 | 3.42 | 3.60 | 3.60 | 5,400 |
| 26 Jan 2024 | 3.69 | 3.83 | 3.60 | 3.61 | 3.61 | 25,400 |
| 25 Jan 2024 | 3.75 | 3.80 | 3.50 | 3.69 | 3.69 | 16,200 |
| 24 Jan 2024 | 3.36 | 3.80 | 3.22 | 3.37 | 3.37 | 95,000 |
| 23 Jan 2024 | 3.19 | 3.22 | 3.02 | 3.14 | 3.14 | 30,700 |
| 22 Jan 2024 | 3.35 | 3.35 | 3.01 | 3.18 | 3.18 | 45,800 |
| 19 Jan 2024 | 3.29 | 3.55 | 3.21 | 3.36 | 3.36 | 41,600 |
| 18 Jan 2024 | 4.45 | 4.90 | 3.32 | 3.33 | 3.33 | 202,000 |
| 17 Jan 2024 | 3.35 | 3.98 | 3.15 | 3.98 | 3.98 | 99,700 |
| 16 Jan 2024 | 4.05 | 4.05 | 3.30 | 3.35 | 3.35 | 71,700 |
| 12 Jan 2024 | 4.68 | 4.68 | 4.20 | 4.20 | 4.20 | 39,000 |
| 11 Jan 2024 | 4.61 | 4.83 | 4.61 | 4.70 | 4.70 | 39,900 |
| 10 Jan 2024 | 4.95 | 5.06 | 4.50 | 4.70 | 4.70 | 43,100 |
| 09 Jan 2024 | 5.10 | 5.10 | 4.65 | 4.71 | 4.71 | 255,700 |
| 08 Jan 2024 | 5.69 | 5.78 | 4.44 | 5.19 | 5.19 | 203,500 |
| 05 Jan 2024 | 9.24 | 9.60 | 3.60 | 4.38 | 4.38 | 1,471,800 |
| 04 Jan 2024 | 8.45 | 9.41 | 8.44 | 9.01 | 9.01 | 841,000 |
| 03 Jan 2024 | 8.01 | 8.80 | 7.35 | 8.33 | 8.33 | 240,700 |
| 02 Jan 2024 | 5.48 | 8.49 | 5.09 | 8.17 | 8.17 | 1,396,900 |
| 29 Dec 2023 | 5.47 | 5.80 | 5.09 | 5.09 | 5.09 | 72,000 |
| 28 Dec 2023 | 5.01 | 5.50 | 4.66 | 5.33 | 5.33 | 427,700 |
| 27 Dec 2023 | 4.20 | 5.64 | 4.19 | 5.01 | 5.01 | 805,000 |
| 26 Dec 2023 | 3.44 | 4.28 | 3.44 | 4.00 | 4.00 | 137,700 |
| 22 Dec 2023 | 3.55 | 3.55 | 3.20 | 3.37 | 3.37 | 2,300 |
| 21 Dec 2023 | 3.45 | 3.49 | 3.45 | 3.49 | 3.49 | 1,000 |
| 20 Dec 2023 | 3.72 | 3.75 | 3.20 | 3.48 | 3.48 | 9,500 |
| 19 Dec 2023 | 3.40 | 3.85 | 3.40 | 3.67 | 3.67 | 12,500 |
| 18 Dec 2023 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 700 |
| 15 Dec 2023 | 3.07 | 3.39 | 3.00 | 3.33 | 3.33 | 18,300 |
| 14 Dec 2023 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 800 |
| 13 Dec 2023 | 2.97 | 3.30 | 2.97 | 3.07 | 3.07 | 5,500 |
| 12 Dec 2023 | 3.11 | 3.11 | 3.06 | 3.06 | 3.06 | 2,000 |
| 11 Dec 2023 | 3.13 | 3.65 | 3.10 | 3.23 | 3.23 | 11,800 |
| 08 Dec 2023 | 3.19 | 3.28 | 3.05 | 3.05 | 3.05 | 2,300 |
| 07 Dec 2023 | 2.85 | 3.90 | 2.85 | 3.29 | 3.29 | 17,700 |
| 06 Dec 2023 | 2.80 | 3.00 | 2.80 | 2.92 | 2.92 | 3,300 |
| 05 Dec 2023 | 2.88 | 3.01 | 2.79 | 2.86 | 2.86 | 4,000 |
| 04 Dec 2023 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 2,600 |
| 01 Dec 2023 | 2.95 | 3.00 | 2.95 | 2.95 | 2.95 | 1,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.