Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Dogness (International) Corporation (DOGZ)

Compare
19.15
+0.51
+(2.74%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202519.5020.4417.9819.1519.1551,100
Apr 11, 202521.0321.5017.9618.6418.6440,700
Apr 10, 202525.9227.9019.2020.4820.48118,700
Apr 9, 202526.2527.3024.8827.3027.3028,500
Apr 8, 202528.7028.9925.3627.5027.5035,200
Apr 7, 202528.3129.4026.8629.0229.0232,300
Apr 4, 202528.5030.3928.1729.4229.4226,900
Apr 3, 202528.2130.0028.0028.8328.8323,100
Apr 2, 202527.8230.8627.8229.2529.2548,900
Apr 1, 202528.7028.7027.8227.8327.8320,500
Mar 31, 202527.7629.1827.7628.4728.4719,000
Mar 28, 202526.8127.9526.0027.9527.9572,400
Mar 27, 202528.7529.7526.7226.9226.9253,600
Mar 26, 202528.0528.9726.0227.5727.57152,200
Mar 25, 202529.8029.8027.4028.7528.7522,200
Mar 24, 202534.0934.5328.5029.7029.70141,500
Mar 21, 202530.9133.8130.2933.8033.80162,800
Mar 20, 202529.0632.9429.0131.3531.35128,600
Mar 19, 202528.7431.0028.7429.2529.25131,600
Mar 18, 202528.7830.0728.4128.4228.42120,700
Mar 17, 202527.2831.1727.1929.2529.25121,600
Mar 14, 202529.0029.0827.5127.5127.51109,900
Mar 13, 202528.2530.5628.0028.8528.85105,300
Mar 12, 202527.2229.2626.7728.4428.44105,100
Mar 11, 202527.8027.8026.5126.6926.6915,600
Mar 10, 202527.6727.9926.7827.4827.4814,200
Mar 7, 202529.1929.1926.4028.3028.3013,300
Mar 6, 202528.0128.7527.7627.8027.8034,100
Mar 5, 202528.2830.9628.1328.5128.5176,100
Mar 4, 202528.1429.2927.5228.1328.1391,000
Mar 3, 202528.0029.9927.5929.2929.2961,100
Feb 28, 202525.3529.7225.3528.0028.00146,700
Feb 27, 202526.9927.4225.3825.3825.38115,500
Feb 26, 202525.5126.9925.5126.5026.5021,100
Feb 25, 202523.8527.4223.1025.7125.71264,000
Feb 24, 202528.3028.8224.0624.8324.83147,900
Feb 21, 202527.6629.2427.4127.8327.83116,500
Feb 20, 202529.2631.0027.8628.5528.5532,600
Feb 19, 202527.5031.1427.4229.2729.27160,100
Feb 18, 202533.0033.9827.2127.7527.75165,300
Feb 14, 202533.1333.9031.8033.0533.0549,900
Feb 13, 202532.5834.8832.1833.7433.7445,500
Feb 12, 202532.0035.4131.8032.0232.0298,100
Feb 11, 202533.3836.6532.5132.8332.8334,400
Feb 10, 202535.2535.8732.1134.2834.28117,000
Feb 7, 202535.5936.5034.0135.3235.3228,900
Feb 6, 202535.9337.6335.0335.5335.5333,100
Feb 5, 202533.8536.2232.9236.1636.1676,800
Feb 4, 202535.3935.3931.0933.3233.3235,400
Feb 3, 202530.1035.3029.9134.5834.5878,500
Jan 31, 202530.2638.0029.5035.1235.1290,200
Jan 30, 202525.8031.9924.8030.4330.43122,300
Jan 29, 202525.6326.8025.0525.0525.0577,500
Jan 28, 202525.7527.6924.4226.1526.1585,700
Jan 27, 202525.4526.8519.0125.6225.62302,300
Jan 24, 202525.1526.7124.4125.7225.7287,700
Jan 23, 202524.1127.3524.0125.1525.1541,800
Jan 22, 202527.5227.8123.7526.6726.67205,200
Jan 21, 202516.5332.269.8728.7628.761,999,800
Jan 17, 202543.4045.0018.1018.1018.10740,400
Jan 16, 202542.5648.3039.4044.2244.22520,400
Jan 15, 202541.5045.8141.5044.3244.32696,200
Jan 14, 202543.5944.4842.7943.8743.87300,100
Jan 13, 202539.2143.6039.2142.9542.95277,900
Jan 10, 202538.8743.1438.8741.4841.48262,000
Jan 8, 202539.3442.5137.1042.1942.19335,900
Jan 7, 202536.0541.7634.9039.3639.36759,400
Jan 6, 202536.9238.2530.0038.0038.00616,200
Jan 3, 202546.9547.9026.2136.6036.60391,700
Jan 2, 202545.0849.0044.9447.1847.1840,900
Dec 31, 202444.0547.9541.5045.4945.49355,500
Dec 30, 202441.5044.8440.9044.8344.8319,700
Dec 27, 202439.5142.9739.5142.9742.9728,900
Dec 26, 202441.4342.6838.9439.5139.51165,800
Dec 24, 202443.2744.1241.0043.3343.3388,900
Dec 23, 202446.7046.7042.0043.6843.68143,600
Dec 20, 202446.8347.0743.9247.0047.00212,100
Dec 19, 202448.3248.3244.8345.3545.35221,800
Dec 18, 202447.3052.7346.5546.5646.56317,800
Dec 17, 202451.0652.2045.1747.2647.26241,300
Dec 16, 202452.8553.2548.0051.0751.07136,900
Dec 13, 202447.5752.8844.2252.8852.88158,200
Dec 12, 202447.0549.6045.3646.7746.77118,000
Dec 11, 202445.3349.5045.3348.3248.32218,000
Dec 10, 202452.4652.4642.2344.5744.57422,200
Dec 9, 202454.0954.9049.0049.4749.47263,800
Dec 6, 202449.2156.0149.2154.0054.00191,100
Dec 5, 202455.4155.4148.8150.3750.37183,400
Dec 4, 202446.0053.0146.0053.0053.00195,000
Dec 3, 202448.4849.6745.7646.0546.05214,100
Dec 2, 202453.2454.0147.4947.4947.49201,700
Nov 29, 202452.0454.0050.9553.2453.2419,900
Nov 27, 202445.6952.0045.6951.8651.8637,900
Nov 26, 202445.1246.6644.5044.7444.7417,400
Nov 25, 202448.2649.4544.5045.1245.1225,600
Nov 22, 202444.0449.4643.5047.9747.9745,100
Nov 21, 202444.5246.5143.0944.6144.6154,800
Nov 20, 202448.7648.7644.5545.8045.8011,900
Nov 19, 202447.6350.3546.6948.2948.2961,800
Nov 18, 202445.7049.6545.7048.0048.0018,000
Nov 15, 202443.9546.4243.9545.3945.3936,500
Nov 14, 202443.9150.5043.9145.5245.5265,800
Nov 13, 202440.9647.8040.9644.3944.3943,500
Nov 12, 202437.5840.9537.5839.9439.949,700
Nov 11, 202441.8142.8037.2038.4438.4455,200
Nov 8, 202442.6944.6340.1442.5442.5495,300
Nov 7, 202445.0048.0043.5043.5043.5047,900
Nov 6, 202450.0250.0242.6943.8043.8054,800
Nov 5, 202445.4050.1345.4049.0449.0431,900
Nov 4, 202454.4554.5039.5045.5045.50203,900
Nov 1, 202452.7356.0050.6654.5354.5343,100
Oct 31, 202450.0653.8548.8153.0253.02105,700
Oct 30, 202451.2855.0049.0650.0650.0644,600
Oct 29, 202450.4551.9947.1251.3351.3325,000
Oct 28, 202454.2258.0046.8246.8246.8289,800
Oct 25, 202456.4658.5054.1056.8456.8477,800
Oct 24, 202449.0058.0047.7256.9056.90143,000
Oct 23, 202452.1452.1446.0046.8746.8774,200
Oct 22, 202448.3157.3647.0552.9552.95196,100
Oct 21, 202442.8049.3240.8448.8948.89101,300
Oct 18, 202439.9441.5037.2740.0040.0026,900
Oct 17, 202440.3740.6036.4737.2637.26184,300
Oct 16, 202438.5641.8738.0140.5740.57197,400
Oct 15, 202442.3843.4537.0138.5638.56220,700
Oct 14, 202440.0146.9238.3045.6245.62197,000
Oct 11, 202434.8041.9034.3940.2440.24178,200
Oct 10, 202436.1037.7034.6135.5035.50500,600
Oct 9, 202434.5037.9833.0036.6536.65661,200
Oct 8, 202432.6035.5029.0034.4634.46117,800
Oct 7, 202434.2136.8030.0832.2732.27131,900
Oct 4, 202428.5134.9325.4133.8733.87255,800
Oct 3, 202429.9933.3225.5228.6328.63975,600
Oct 2, 202427.4232.2827.4231.4631.461,113,300
Oct 1, 202427.9128.8027.0027.7227.72166,400
Sep 30, 202428.2629.8526.6927.1227.12194,900
Sep 27, 202425.8628.0025.8627.4027.40110,300
Sep 26, 202426.8127.3925.9126.3926.3910,900
Sep 25, 202426.5826.9125.6125.9125.9120,600
Sep 24, 202424.9127.5124.9126.7526.7564,000
Sep 23, 202427.0327.0324.3025.2025.2077,000
Sep 20, 202430.5731.9624.8525.3625.36128,900
Sep 19, 202428.2531.0027.5130.7630.76125,100
Sep 18, 202426.2630.0025.7228.2528.2589,400
Sep 17, 202428.6529.9525.5826.2126.21111,400
Sep 16, 202430.0935.7228.5028.8328.8398,400
Sep 13, 202428.0330.5027.3030.4730.47158,300
Sep 12, 202424.7329.2422.8328.0328.03126,100
Sep 11, 202426.1326.2624.7325.7025.7074,300
Sep 10, 202423.7526.9223.3425.9725.97478,800
Sep 9, 202422.3824.4620.0223.2123.21152,600
Sep 6, 202423.8523.8522.0322.3822.38176,900
Sep 5, 202422.6324.4022.5024.4024.4021,800
Sep 4, 202423.8425.0522.3022.9722.9724,900
Sep 3, 202426.0926.0923.2324.1224.1235,000
Aug 30, 202425.4825.6924.1024.1524.1514,500
Aug 29, 202424.7326.0623.8125.6225.62252,300
Aug 28, 202423.4327.2722.9924.8024.80223,800
Aug 27, 202422.3824.5021.1623.6623.66197,400
Aug 26, 202422.3023.5019.0422.6522.65338,700
Aug 23, 202418.9020.2918.5019.7719.77327,600
Aug 22, 202420.0020.0919.0119.0119.01443,000
Aug 21, 202417.7920.8017.7820.0020.00126,600
Aug 20, 202419.1920.5219.1920.0820.0820,900
Aug 19, 202419.5722.4019.3019.3019.3070,200
Aug 16, 202418.0020.2117.9920.2120.2148,200
Aug 15, 202417.0017.5515.8016.8416.8439,700
Aug 14, 202414.0717.9013.1117.9017.90201,700
Aug 13, 202414.0014.6812.9913.4613.4616,200
Aug 12, 202413.1913.4912.1613.2613.2610,200
Aug 9, 202413.3313.6212.7512.9012.9019,500
Aug 8, 202413.2313.5613.1813.4113.4111,100
Aug 7, 202413.9314.3013.3013.3013.3022,000
Aug 6, 202415.5215.5213.6914.3014.3011,600
Aug 5, 202416.1816.1815.0515.3115.319,600
Aug 2, 202415.8016.5015.7816.5016.5012,600
Aug 1, 202416.1416.1415.6215.7815.7812,000
Jul 31, 202415.4016.1415.3216.1416.146,300
Jul 30, 202415.5515.9815.3215.9815.9813,700
Jul 29, 202415.2016.2015.2015.6715.6713,200
Jul 26, 202413.7016.4913.7015.2415.2426,300
Jul 25, 202413.0014.6813.0014.0114.0144,000
Jul 24, 202412.0314.3411.4513.4013.40175,000
Jul 23, 202411.7112.0511.5111.8911.8922,600
Jul 22, 202414.7214.7311.5011.8011.80127,400
Jul 19, 202414.8915.2714.7014.9014.9027,200
Jul 18, 202416.8517.6915.0115.4215.4255,100
Jul 17, 202415.2517.3215.2516.8916.8933,300
Jul 16, 202415.0515.8715.0515.7115.7113,500
Jul 15, 202415.2516.0215.2215.3115.3117,100
Jul 12, 202415.9616.0414.7415.4115.4195,700
Jul 11, 202415.1615.9115.1615.5215.5221,000
Jul 10, 202415.9515.9515.1015.1615.1636,400
Jul 9, 202415.8416.2415.3816.0116.0126,200
Jul 8, 202417.5018.4914.3515.6515.65136,300
Jul 5, 202417.7918.5416.5116.8016.8072,500
Jul 3, 202417.7818.8117.2018.5018.5019,400
Jul 2, 202416.5017.9416.4917.5517.5520,600
Jul 1, 202417.3317.8316.3916.7416.7464,300
Jun 28, 202418.4219.5216.7217.2817.28106,400
Jun 27, 202418.9319.2218.0618.4218.42123,300
Jun 26, 202418.5720.3018.4318.9418.9439,900
Jun 25, 202419.4020.4618.5018.7018.7073,900
Jun 24, 202417.8419.5017.5119.5019.50167,600
Jun 21, 202417.8917.9915.8117.9217.92255,500
Jun 20, 202415.7316.1815.3616.1816.18218,600
Jun 18, 202417.5417.7715.5715.8415.84309,200
Jun 17, 202417.3018.3516.2417.2717.27266,900
Jun 14, 202415.2017.6815.2017.4717.47380,200
Jun 13, 202415.4516.6414.8315.5715.57322,100
Jun 12, 202414.6215.3414.6015.1515.15330,900
Jun 11, 202416.1816.3014.8015.2315.23291,100
Jun 10, 202413.7516.2913.7516.0416.04569,600
Jun 7, 202413.5814.4613.0014.1014.10702,800
Jun 6, 202413.4314.4913.4313.7513.75678,200
Jun 5, 202415.2615.2613.0913.5913.59709,600
Jun 4, 202413.0217.5013.0215.6715.67878,600
Jun 3, 202410.9516.7510.9513.7613.76699,000
May 31, 202410.5111.7010.4511.0511.05644,200
May 30, 20249.6112.429.6110.6910.69490,900
May 29, 202410.9511.759.049.999.99479,100
May 28, 202410.9711.539.6510.5110.51427,300
May 24, 202411.3112.2010.6110.9710.97126,400
May 23, 202411.6212.5010.0911.3011.30525,200
May 22, 202411.7112.5910.5111.7111.71642,200
May 21, 20248.2012.986.8011.3611.36848,600
May 20, 20248.208.708.168.228.2219,100
May 17, 20248.208.588.058.428.4224,400
May 16, 20247.648.317.648.288.2842,300
May 15, 20247.668.207.567.717.7135,500
May 14, 20247.558.807.437.667.6670,600
May 13, 20246.467.906.107.907.90145,200
May 10, 20245.666.295.506.106.1089,400
May 9, 20245.605.975.425.585.5846,400
May 8, 20245.766.205.405.615.6164,700
May 7, 20246.166.805.685.755.7575,600
May 6, 20246.007.625.515.975.97159,700
May 3, 20246.576.575.875.875.875,600
May 2, 20246.126.125.956.116.112,700
May 1, 20246.376.375.815.835.8312,300
Apr 30, 20246.336.336.176.196.193,800
Apr 29, 20246.756.756.176.366.365,400
Apr 26, 20246.486.526.156.166.1617,700
Apr 25, 20246.346.496.196.256.253,500
Apr 24, 20246.406.406.136.176.1711,700
Apr 23, 20246.686.686.356.376.3712,100
Apr 22, 20246.667.036.116.356.3540,900
Apr 19, 20246.737.056.586.746.7419,600
Apr 18, 20247.337.646.716.716.7135,700
Apr 17, 20246.987.986.847.687.6860,100
Apr 16, 20246.766.946.516.726.7223,500
Apr 15, 20247.087.486.816.816.8131,200

Related Tickers

OSW OneSpaWorld Holdings Limited
17.21
+0.41%
 
JOUT Johnson Outdoors Inc.
22.62
0.00%
 
D00.F Dometic Group AB (publ)
3.1000
+4.94%
 
VTMB Vitamin Blue, Inc.
0.0001
0.00%
 
GDHG Golden Heaven Group Holdings Ltd.
0.3615
+24.66%
 
HWH HWH International Inc.
1.0900
-0.91%
 
YYAI Connexa Sports Technologies Inc.
0.7920
+9.92%
 
AGH Aureus Greenway Holdings Inc. Common Stock
0.6100
-4.93%
 
AOUT American Outdoor Brands, Inc.
11.04
+8.24%
 
XPOF Xponential Fitness, Inc.
7.47
+1.63%