U.S. markets closed

Dogness (International) Corporation (DOGZ)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.2600+0.0300 (+2.44%)
At close: 3:11PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20201.15011.30001.18001.26001.260023,370
Aug 03, 20201.16011.30001.15001.23001.230033,100
Jul 31, 20201.18001.50001.15011.17001.170047,700
Jul 30, 20201.22001.28001.16001.18001.18008,100
Jul 29, 20201.23001.24001.22001.22001.22006,400
Jul 28, 20201.30001.30001.15001.20001.20007,800
Jul 27, 20201.26001.33001.16001.25501.255013,800
Jul 24, 20201.20001.22501.17001.22501.22507,400
Jul 23, 20201.22501.25001.20501.22001.22003,700
Jul 22, 20201.28501.28501.22011.26771.26774,100
Jul 21, 20201.22001.29001.22001.29001.29004,800
Jul 20, 20201.24001.31821.21591.28991.289911,900
Jul 17, 20201.30001.42001.18501.31001.310040,300
Jul 16, 20201.16001.33001.16001.30001.300018,300
Jul 15, 20201.28001.37001.16001.23001.230017,200
Jul 14, 20201.64002.15001.22701.28001.2800307,700
Jul 13, 20201.54001.60991.49991.57001.570084,800
Jul 10, 20201.25001.52501.20001.52501.525018,600
Jul 09, 20201.28001.29991.25001.25001.25008,800
Jul 08, 20201.38001.39271.26001.28371.283716,400
Jul 07, 20201.38311.41001.38311.39001.39002,200
Jul 06, 20201.38001.41001.38001.40941.40941,300
Jul 02, 20201.40301.40881.39001.40881.4088600
Jul 01, 20201.41001.41001.40301.41001.4100600
Jun 30, 20201.40001.40701.40001.40701.40702,300
Jun 29, 20201.42001.52001.38001.46001.46003,100
Jun 26, 20201.44681.54991.42001.42011.420112,800
Jun 25, 20201.44001.58001.44001.52121.52129,000
Jun 24, 20201.73001.73001.50001.54001.54002,900
Jun 23, 20201.67001.72001.43001.62001.620022,800
Jun 22, 20201.84001.84001.42001.52581.52588,100
Jun 19, 20201.55011.55011.55011.55011.5501-
Jun 18, 20201.73001.73001.48001.55011.55014,200
Jun 17, 20201.52001.82001.40001.66001.66003,800
Jun 16, 20201.52001.61001.47501.59001.590011,000
Jun 15, 20201.35001.60001.35001.52111.52112,800
Jun 12, 20201.42181.49191.42181.48001.48001,100
Jun 11, 20201.46001.48001.35001.48001.480013,800
Jun 10, 20201.73001.85001.35001.73001.730022,400
Jun 09, 20201.70001.80001.54011.65831.658315,200
Jun 08, 20201.46501.68001.35461.68001.68005,800
Jun 05, 20201.73001.97001.34001.49001.490038,600
Jun 04, 20201.69002.10001.63211.71181.7118156,300
Jun 03, 20201.49002.10001.05001.80001.8000336,700
Jun 02, 20201.03001.03301.01011.01011.01012,000
Jun 01, 20201.03001.03751.01001.03751.037514,700
May 29, 20201.10021.10021.03651.04531.04537,000
May 28, 20201.02001.07001.02001.03001.0300700
May 27, 20201.05001.05011.00001.02501.025034,500
May 26, 20201.07001.07541.03001.03001.030012,300
May 22, 20201.11001.11001.07001.07001.07003,900
May 21, 20201.10001.10001.07001.07001.070016,500
May 20, 20201.12501.12501.08001.08221.082210,500
May 19, 20201.12001.12001.12001.12001.1200700
May 18, 20201.10001.10001.09001.10001.10005,800
May 15, 20201.12001.12001.09001.09001.09005,700
May 14, 20201.09001.13501.09001.13501.13509,600
May 13, 20201.14001.14001.09001.11501.11502,300
May 12, 20201.14001.14001.14001.14001.1400800
May 11, 20201.12001.12001.09011.09011.09011,700
May 08, 20201.10501.11161.10501.11161.1116700
May 07, 20201.09001.10501.09001.10001.10008,400
May 06, 20201.09021.10501.09001.09001.09004,800
May 05, 20201.23391.23391.09001.09001.090024,200
May 04, 20201.59001.59001.16001.25001.250037,400
May 01, 20201.10001.10001.07001.09991.09999,200
Apr 30, 20201.09001.09001.05001.06591.065921,300
Apr 29, 20201.03001.10001.03001.08021.080214,700
Apr 28, 20201.19001.19000.99000.99000.990030,500
Apr 27, 20201.18681.20001.18011.18011.18011,400
Apr 24, 20201.15001.16001.15001.16001.1600800
Apr 23, 20201.20001.20001.11001.15811.15811,500
Apr 22, 20201.13001.19991.12001.17191.17191,600
Apr 21, 20201.16221.17351.11001.17351.17351,100
Apr 20, 20201.15001.15001.10001.10821.10824,100
Apr 17, 20201.12591.13001.10001.10001.10004,400
Apr 16, 20201.14001.15001.14001.14621.14621,400
Apr 15, 20201.08001.15001.08001.13501.135012,800
Apr 14, 20201.08501.09001.08001.08501.08503,800
Apr 13, 20201.08011.09001.07001.08001.08009,400
Apr 09, 20201.09001.09001.07001.08001.08008,700
Apr 08, 20201.07001.09001.06731.08001.08003,600
Apr 07, 20201.08001.08011.07001.07001.070013,100
Apr 06, 20201.07001.07001.05001.06001.06002,900
Apr 03, 20201.09001.09001.07001.07461.07465,300
Apr 02, 20201.08731.09001.08001.09001.09002,000
Apr 01, 20201.07091.07501.07091.07501.0750500
Mar 31, 20201.09501.10001.09501.10001.1000500
Mar 30, 20201.09001.09001.04001.06581.06581,600
Mar 27, 20201.07431.09991.06481.09001.0900900
Mar 26, 20201.03811.10001.03811.07001.07006,500
Mar 25, 20201.03001.03011.02501.03001.03006,900
Mar 24, 20201.02001.03011.02001.03001.030014,900
Mar 23, 20201.02361.02360.77701.01001.010039,000
Mar 20, 20201.03611.03611.02001.02211.02219,300
Mar 19, 20201.02911.02911.02001.02001.020010,100
Mar 18, 20201.09001.09541.01001.01001.010031,300
Mar 17, 20201.08541.08561.08001.08541.08547,800
Mar 16, 20201.10001.10001.05001.05531.055382,600
Mar 13, 20201.10001.10011.08001.08641.086421,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...