U.S. markets open in 8 hours 52 minutes

Dogness (International) Corporation (DOGZ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1.9400-0.1100 (-5.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20212.01002.05001.90001.94001.94001,886,700
Jun 11, 20212.00002.05001.82002.05002.05001,517,200
Jun 10, 20211.95502.37001.85001.99001.990018,189,700
Jun 09, 20211.70001.78001.67001.72001.7200447,700
Jun 08, 20211.64001.76001.63001.74001.7400510,900
Jun 07, 20211.68001.68001.60011.65001.6500128,600
Jun 04, 20211.70001.72001.65001.66001.6600256,700
Jun 03, 20211.66001.69001.64001.69001.6900128,800
Jun 02, 20211.64001.77001.60001.69001.6900761,300
Jun 01, 20211.66001.68001.60001.65001.6500173,500
May 28, 20211.67171.67171.60001.66001.6600258,400
May 27, 20211.88002.06001.55001.68001.68004,615,700
May 26, 20211.60001.71001.60001.60001.6000150,300
May 25, 20211.59001.63401.53001.62001.6200127,900
May 24, 20211.53001.66001.52001.58001.580083,600
May 21, 20211.61001.63001.56001.56001.560035,500
May 20, 20211.58001.67001.56001.63001.630067,800
May 19, 20211.66001.67591.58001.59001.590044,600
May 18, 20211.70001.71001.65001.68001.680067,200
May 17, 20211.67001.70001.63671.68001.680069,700
May 14, 20211.57001.68001.55151.67001.670087,400
May 13, 20211.44001.63001.44001.62001.6200181,900
May 12, 20211.43001.57001.43001.52001.5200166,000
May 11, 20211.30001.49001.30001.46001.4600213,700
May 10, 20211.52001.55001.40001.40001.4000255,500
May 07, 20211.53021.64001.53001.56001.5600100,000
May 06, 20211.56001.57001.51001.57001.570058,100
May 05, 20211.55001.60001.51001.57001.570083,200
May 04, 20211.63001.66001.52001.55001.5500172,900
May 03, 20211.69001.69001.61001.62001.620050,200
Apr 30, 20211.64001.69991.64001.66001.660051,100
Apr 29, 20211.70001.74001.61001.63001.6300163,500
Apr 28, 20211.68001.74001.68001.72001.720084,500
Apr 27, 20211.70001.72001.66001.67001.670078,200
Apr 26, 20211.70001.75001.68001.70001.7000254,900
Apr 23, 20211.68001.71001.62001.71001.710080,700
Apr 22, 20211.62001.68001.57091.66001.6600285,600
Apr 21, 20211.55001.64911.53001.60001.6000572,000
Apr 20, 20211.66001.66001.53001.60001.6000508,800
Apr 19, 20211.60001.73001.56001.65001.65002,366,700
Apr 16, 20211.49001.64001.49001.59001.5900220,400
Apr 15, 20211.60001.66001.55001.55001.5500384,600
Apr 14, 20211.62001.67001.53001.63001.6300327,500
Apr 13, 20211.73001.73001.65001.68001.6800241,600
Apr 12, 20211.77001.79001.69001.71001.7100381,100
Apr 09, 20211.96002.00001.79001.81001.81001,029,500
Apr 08, 20212.18722.54001.93002.05502.055014,530,500
Apr 07, 20211.84001.93001.78001.87001.8700405,200
Apr 06, 20211.82001.84001.79001.84001.8400145,300
Apr 05, 20211.85001.85001.78001.83001.830099,000
Apr 01, 20211.78001.82001.77011.81001.810083,200
Mar 31, 20211.78001.81001.76001.78001.780058,800
Mar 30, 20211.84001.84001.69001.75001.7500168,200
Mar 29, 20211.80221.84001.74001.78001.780068,200
Mar 26, 20211.80001.87001.71011.82001.8200150,400
Mar 25, 20211.73001.80001.68001.75001.7500187,900
Mar 24, 20211.95001.97001.71001.71001.7100434,500
Mar 23, 20212.01002.04001.87601.93001.9300215,000
Mar 22, 20212.08002.08501.97002.01002.0100438,000
Mar 19, 20212.06002.17002.00012.02002.0200249,400
Mar 18, 20211.92002.21001.92002.05002.05001,537,900
Mar 17, 20211.89001.99001.89001.97001.9700128,500
Mar 16, 20211.99002.00001.88001.94001.9400242,400
Mar 15, 20211.95002.02001.91001.99001.9900478,900
Mar 12, 20211.88001.96001.86001.91001.9100296,800
Mar 11, 20211.90391.97001.89001.94001.9400330,800
Mar 10, 20211.85002.00001.82001.92001.9200630,100
Mar 09, 20211.89001.92001.77001.85001.8500405,000
Mar 08, 20211.63001.94001.61001.82001.8200851,300
Mar 05, 20211.66001.72001.48001.60001.60001,022,400
Mar 04, 20211.93001.93001.65001.65001.6500871,800
Mar 03, 20211.99002.04001.91001.94001.9400857,200
Mar 02, 20212.06532.12001.96001.98001.98001,963,800
Mar 01, 20212.02002.10001.96502.03002.03001,048,900
Feb 26, 20212.06002.16001.92001.97001.9700761,400
Feb 25, 20212.14002.39001.91002.18002.18003,276,700
Feb 24, 20212.11002.30002.11002.22002.2200511,700
Feb 23, 20212.22002.24002.00002.09002.09001,348,200
Feb 22, 20212.39002.53002.32002.48002.48001,058,200
Feb 19, 20212.53002.60002.35002.40002.40001,689,800
Feb 18, 20212.52002.71002.33002.51002.51005,302,700
Feb 17, 20213.72004.85002.75002.88002.8800104,298,800
Feb 16, 20212.17002.26002.12002.23002.23004,852,200
Feb 12, 20212.05002.31002.03002.23002.23002,228,300
Feb 11, 20212.16002.18002.01002.07002.0700805,800
Feb 10, 20212.07002.16002.02002.13002.13002,143,600
Feb 09, 20212.12002.12001.97002.05002.05001,778,800
Feb 08, 20212.12002.16002.08662.12002.12001,675,600
Feb 05, 20212.05002.17002.01002.12002.12002,093,300
Feb 04, 20212.05002.09002.00002.01002.0100552,200
Feb 03, 20212.04002.08001.98002.04002.0400760,300
Feb 02, 20211.97002.07001.91002.01002.01001,254,300
Feb 01, 20211.92171.94001.84001.88001.8800288,400
Jan 29, 20211.94001.95991.87001.87001.8700319,500
Jan 28, 20211.95001.98001.86001.91001.9100387,600
Jan 27, 20211.98002.03001.82001.96001.9600567,700
Jan 26, 20212.04002.06002.00002.02002.0200433,300
Jan 25, 20212.08002.09001.94002.02002.0200774,100
Jan 22, 20212.08002.11002.02002.07002.0700817,400
Jan 21, 20212.08002.10002.01002.08002.08001,042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...