Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dogness (International) Corporation - Class A Common Stock (DOGZ)

1.0127
+0.0077 (0.77%)
NASDAQ· Last Trade: Jul 22nd, 6:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dogness (International) Corporation - Class A Common Stock (DOGZ)

DateOpenHighLowCloseVolumeAdjusted Close
7/22/20261.021.020.961.018,6651.01
7/21/20260.921.030.921.0026,7081.00
7/20/20260.951.020.931.0135,1841.01
7/17/20260.921.000.900.954,5520.95
7/16/20260.961.010.950.9819,2040.98
7/15/20260.981.010.911.0121,1011.01
7/14/20261.041.040.960.9613,0470.96
7/13/20260.981.030.981.0023,5391.00
7/10/20261.081.080.960.9915,1130.99
7/09/20261.001.030.951.00179,8921.00
7/08/20261.061.060.961.0031,8801.00
7/07/20261.061.061.011.0415,7751.04
7/06/20261.091.121.071.0819,0371.08
7/02/20261.091.111.081.0911,1211.09
7/01/20261.101.101.061.1020,5701.10
6/30/20261.101.121.091.099,4871.09
6/29/20261.101.121.101.1112,6981.11
6/26/20261.101.131.091.1317,7021.13
6/25/20261.131.171.101.1018,5381.10
6/24/20261.141.181.111.1225,9251.12
6/23/20261.131.141.111.1214,7371.12
6/22/20261.181.201.101.1540,9721.15
6/18/20261.161.201.091.1843,4381.18
6/17/20261.261.271.081.1345,9831.13
6/16/20261.211.391.191.24106,7871.24
6/15/20261.151.281.151.2564,4431.25
6/12/20261.221.391.151.18171,2751.18
6/11/20261.151.351.121.27394,5701.27
6/10/20260.891.500.811.2219,153,2731.22
6/09/20260.991.010.950.9539,5350.95
6/08/20261.021.040.991.0259,6381.02
6/05/20261.051.060.980.9948,6210.99
6/04/20261.071.111.051.0614,4391.06
6/03/20261.151.151.061.0918,4931.09
6/02/20261.051.151.001.1193,9391.11
6/01/20261.051.081.001.0220,1931.02
5/29/20260.001.061.001.039,3961.03
5/28/20261.031.131.001.0221,6121.02
5/27/20261.041.090.981.0517,2391.05
5/26/20260.991.080.991.0530,5161.05
5/22/20261.061.081.021.0221,8951.02
5/21/20261.081.081.021.0515,6321.05
5/20/20260.971.090.961.0637,0541.06
5/19/20261.091.101.051.0626,4941.06
5/18/20261.171.231.081.15269,5761.15
5/15/20261.151.371.101.18297,2791.18
5/14/20261.121.261.101.1633,7981.16
5/13/20261.101.151.101.1312,3881.13
5/12/20261.141.181.091.1014,3131.10
5/11/20261.141.161.121.1219,2521.12
5/08/20261.121.191.121.1325,6741.13
5/07/20261.061.201.061.1236,9121.12
5/06/20261.191.201.101.1545,0741.15
5/05/20261.191.231.191.206,5481.20
5/04/20261.221.261.191.1916,9181.19
5/01/20261.221.261.211.2312,4811.23
4/30/20261.191.241.171.2213,5221.22
4/29/20261.161.221.101.2018,6341.20
4/28/20261.221.231.181.2025,3421.20
4/27/20261.221.241.221.2325,9081.23
4/24/20261.241.281.231.2422,7461.24
4/23/20261.221.311.221.2625,0341.26