Dogness (International) Corporation (DOGZ) NASDAQ

14.79

+0.03(+0.20%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202514.3514.7614.7614.8914.2342,037
October 16, 202514.5914.3814.3814.614.28137,142
October 15, 202514.3814.514.514.5514.16315,441
October 14, 202513.814.3714.3714.413.25502,589
October 13, 202513.9513.9513.9514.2413.8277,911
October 10, 20251413.9213.9214.1913.631.01M
October 09, 202513.813.7513.7514.5413.7397,302
October 08, 202513.413.8613.8613.8613.3229,702
October 07, 202513.4913.4713.4713.6713.3348,945
October 06, 202513.0813.4913.4913.4913.0831,137
October 03, 202513.2513.1313.1313.613.0828,909
October 02, 202513.4913.513.513.513.177,098
October 01, 202512.7113.2913.2913.4612.7131,600
September 30, 202514.0112.8812.8814.111.67350,313
September 29, 202514.214.114.114.714788,800
September 26, 202514.214.2514.2514.514.1197,000
September 25, 202513.5114.0714.0714.213.51336,343
September 24, 202513.613.913.914.212.821.39M
September 23, 202513.6713.8113.8113.9713.45566,333
September 22, 202513.713.6613.6614.0513.3394,746
September 19, 202513.613.7213.7214.313.56115,897
September 18, 202513.3113.5413.5413.8513.25808,700
September 17, 202513.7513.313.313.7613.15331,815
September 16, 20251313.5513.5513.85132.01M
September 15, 20251312.8312.8313.2612.73221,729
September 12, 202512.8313.0513.0513.2612.31.36M
September 11, 202511.9812.5812.5812.7811.971.54M
September 10, 20251212.1512.1513.7411.72.96M
September 09, 202511.6312.1812.1812.211.46307,910
September 08, 202511.411.5811.581211.15219,839
September 05, 202511.1511.411.412.1310.963.8M
September 04, 20259.5111111.59.5515,326
September 03, 20259.89.359.3510.399.34395,000
September 02, 202510.569.819.8110.569.68359,652
August 29, 202510.8310.6610.6611.910.6231,500
August 28, 202510.3710.5810.5810.8310.164,900
August 27, 202510.8510.6510.6511.0710.02415,228
August 26, 202515.1110.2510.2515.76.81828,500
August 25, 202515.3115.8215.8216.3315.29209,184
August 22, 202515.4315.615.616.1515.19388,780
August 21, 202515.9815.4515.4515.9815.09225,537
August 20, 202514.1615.3815.3815.914.15800,800
August 19, 202514.0314.1814.1814.9913.17473,239
August 18, 202515.814.1914.1916.5913.85124,533
August 15, 202513.9315.9815.9816.2712.52476,249
August 14, 20259.7614.1214.1214.999.761.31M
August 13, 20258.3110.4910.49118.31779,015
August 12, 20257.958.58.58.57.6546,182
August 11, 20257.798.028.028.057.5521,100
August 08, 20257.67.557.557.857.514,418
August 07, 20257.77.737.737.947.1663,500
August 06, 20258.097.857.858.097.627,876
August 05, 20257.988.18.18.57.740,400
August 04, 20257.447.767.768.197.4473,286
August 01, 20257.497.627.627.897.4231,117
July 31, 20257.97.877.8787.4835,113
July 30, 20258.137.767.768.327.798,336
July 29, 20259.038.168.169.048.1567,746
July 28, 20258.938.978.979.228.8142,702
July 25, 20258.828.968.969.228.8249,316
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved