NasdaqCM - Nasdaq Real Time Price USD

Dogness (International) Corporation (DOGZ)

Compare

43.87

+0.92

+(2.14%)

At close: 4:00:02 PM EST

43.46

-0.41

(-0.93%)

After hours: 4:20:06 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	43.59	44.48	42.79	43.87	43.87	300,105
Jan 13, 2025	39.21	43.60	39.21	42.95	42.95	277,900
Jan 10, 2025	38.87	43.14	38.87	41.48	41.48	262,000
Jan 8, 2025	39.34	42.51	37.10	42.19	42.19	335,900
Jan 7, 2025	36.05	41.76	34.90	39.36	39.36	759,400
Jan 6, 2025	36.92	38.25	30.00	38.00	38.00	616,200
Jan 3, 2025	46.95	47.90	26.21	36.60	36.60	391,700
Jan 2, 2025	45.08	49.00	44.94	47.18	47.18	40,900
Dec 31, 2024	44.05	47.95	41.50	45.49	45.49	355,500
Dec 30, 2024	41.50	44.84	40.90	44.83	44.83	19,700
Dec 27, 2024	39.51	42.97	39.51	42.97	42.97	28,900
Dec 26, 2024	41.43	42.68	38.94	39.51	39.51	165,800
Dec 24, 2024	43.27	44.12	41.00	43.33	43.33	88,900
Dec 23, 2024	46.70	46.70	42.00	43.68	43.68	143,600
Dec 20, 2024	46.83	47.07	43.92	47.00	47.00	212,100
Dec 19, 2024	48.32	48.32	44.83	45.35	45.35	221,800
Dec 18, 2024	47.30	52.73	46.55	46.56	46.56	317,800
Dec 17, 2024	51.06	52.20	45.17	47.26	47.26	241,300
Dec 16, 2024	52.85	53.25	48.00	51.07	51.07	136,900
Dec 13, 2024	47.57	52.88	44.22	52.88	52.88	158,200
Dec 12, 2024	47.05	49.60	45.36	46.77	46.77	118,000
Dec 11, 2024	45.33	49.50	45.33	48.32	48.32	218,000
Dec 10, 2024	52.46	52.46	42.23	44.57	44.57	422,200
Dec 9, 2024	54.09	54.90	49.00	49.47	49.47	263,800
Dec 6, 2024	49.21	56.01	49.21	54.00	54.00	191,100
Dec 5, 2024	55.41	55.41	48.81	50.37	50.37	183,400
Dec 4, 2024	46.00	53.01	46.00	53.00	53.00	195,000
Dec 3, 2024	48.48	49.67	45.76	46.05	46.05	214,100
Dec 2, 2024	53.24	54.01	47.49	47.49	47.49	201,700
Nov 29, 2024	52.04	54.00	50.95	53.24	53.24	19,900
Nov 27, 2024	45.69	52.00	45.69	51.86	51.86	37,900
Nov 26, 2024	45.12	46.66	44.50	44.74	44.74	17,400
Nov 25, 2024	48.26	49.45	44.50	45.12	45.12	25,600
Nov 22, 2024	44.04	49.46	43.50	47.97	47.97	45,100
Nov 21, 2024	44.52	46.51	43.09	44.61	44.61	54,800
Nov 20, 2024	48.76	48.76	44.55	45.80	45.80	11,900
Nov 19, 2024	47.63	50.35	46.69	48.29	48.29	61,800
Nov 18, 2024	45.70	49.65	45.70	48.00	48.00	18,000
Nov 15, 2024	43.95	46.42	43.95	45.39	45.39	36,500
Nov 14, 2024	43.91	50.50	43.91	45.52	45.52	65,800
Nov 13, 2024	40.96	47.80	40.96	44.39	44.39	43,500
Nov 12, 2024	37.58	40.95	37.58	39.94	39.94	9,700
Nov 11, 2024	41.81	42.80	37.20	38.44	38.44	55,200
Nov 8, 2024	42.69	44.63	40.14	42.54	42.54	95,300
Nov 7, 2024	45.00	48.00	43.50	43.50	43.50	47,900
Nov 6, 2024	50.02	50.02	42.69	43.80	43.80	54,800
Nov 5, 2024	45.40	50.13	45.40	49.04	49.04	31,900
Nov 4, 2024	54.45	54.50	39.50	45.50	45.50	203,900
Nov 1, 2024	52.73	56.00	50.66	54.53	54.53	43,100
Oct 31, 2024	50.06	53.85	48.81	53.02	53.02	105,700
Oct 30, 2024	51.28	55.00	49.06	50.06	50.06	44,600
Oct 29, 2024	50.45	51.99	47.12	51.33	51.33	25,000
Oct 28, 2024	54.22	58.00	46.82	46.82	46.82	89,800
Oct 25, 2024	56.46	58.50	54.10	56.84	56.84	77,800
Oct 24, 2024	49.00	58.00	47.72	56.90	56.90	143,000
Oct 23, 2024	52.14	52.14	46.00	46.87	46.87	74,200
Oct 22, 2024	48.31	57.36	47.05	52.95	52.95	196,100
Oct 21, 2024	42.80	49.32	40.84	48.89	48.89	101,300
Oct 18, 2024	39.94	41.50	37.27	40.00	40.00	26,900
Oct 17, 2024	40.37	40.60	36.47	37.26	37.26	184,300
Oct 16, 2024	38.56	41.87	38.01	40.57	40.57	197,400
Oct 15, 2024	42.38	43.45	37.01	38.56	38.56	220,700
Oct 14, 2024	40.01	46.92	38.30	45.62	45.62	197,000
Oct 11, 2024	34.80	41.90	34.39	40.24	40.24	178,200
Oct 10, 2024	36.10	37.70	34.61	35.50	35.50	500,600
Oct 9, 2024	34.50	37.98	33.00	36.65	36.65	661,200
Oct 8, 2024	32.60	35.50	29.00	34.46	34.46	117,800
Oct 7, 2024	34.21	36.80	30.08	32.27	32.27	131,900
Oct 4, 2024	28.51	34.93	25.41	33.87	33.87	255,800
Oct 3, 2024	29.99	33.32	25.52	28.63	28.63	975,600
Oct 2, 2024	27.42	32.28	27.42	31.46	31.46	1,113,300
Oct 1, 2024	27.91	28.80	27.00	27.72	27.72	166,400
Sep 30, 2024	28.26	29.85	26.69	27.12	27.12	194,900
Sep 27, 2024	25.86	28.00	25.86	27.40	27.40	110,300
Sep 26, 2024	26.81	27.39	25.91	26.39	26.39	10,900
Sep 25, 2024	26.58	26.91	25.61	25.91	25.91	20,600
Sep 24, 2024	24.91	27.51	24.91	26.75	26.75	64,000
Sep 23, 2024	27.03	27.03	24.30	25.20	25.20	77,000
Sep 20, 2024	30.57	31.96	24.85	25.36	25.36	128,900
Sep 19, 2024	28.25	31.00	27.51	30.76	30.76	125,100
Sep 18, 2024	26.26	30.00	25.72	28.25	28.25	89,400
Sep 17, 2024	28.65	29.95	25.58	26.21	26.21	111,400
Sep 16, 2024	30.09	35.72	28.50	28.83	28.83	98,400
Sep 13, 2024	28.03	30.50	27.30	30.47	30.47	158,300
Sep 12, 2024	24.73	29.24	22.83	28.03	28.03	126,100
Sep 11, 2024	26.13	26.26	24.73	25.70	25.70	74,300
Sep 10, 2024	23.75	26.92	23.34	25.97	25.97	478,800
Sep 9, 2024	22.38	24.46	20.02	23.21	23.21	152,600
Sep 6, 2024	23.85	23.85	22.03	22.38	22.38	176,900
Sep 5, 2024	22.63	24.40	22.50	24.40	24.40	21,800
Sep 4, 2024	23.84	25.05	22.30	22.97	22.97	24,900
Sep 3, 2024	26.09	26.09	23.23	24.12	24.12	35,000
Aug 30, 2024	25.48	25.69	24.10	24.15	24.15	14,500
Aug 29, 2024	24.73	26.06	23.81	25.62	25.62	252,300
Aug 28, 2024	23.43	27.27	22.99	24.80	24.80	223,800
Aug 27, 2024	22.38	24.50	21.16	23.66	23.66	197,400
Aug 26, 2024	22.30	23.50	19.04	22.65	22.65	338,700
Aug 23, 2024	18.90	20.29	18.50	19.77	19.77	327,600
Aug 22, 2024	20.00	20.09	19.01	19.01	19.01	443,000
Aug 21, 2024	17.79	20.80	17.78	20.00	20.00	126,600
Aug 20, 2024	19.19	20.52	19.19	20.08	20.08	20,900
Aug 19, 2024	19.57	22.40	19.30	19.30	19.30	70,200
Aug 16, 2024	18.00	20.21	17.99	20.21	20.21	48,200
Aug 15, 2024	17.00	17.55	15.80	16.84	16.84	39,700
Aug 14, 2024	14.07	17.90	13.11	17.90	17.90	201,700
Aug 13, 2024	14.00	14.68	12.99	13.46	13.46	16,200
Aug 12, 2024	13.19	13.49	12.16	13.26	13.26	10,200
Aug 9, 2024	13.33	13.62	12.75	12.90	12.90	19,500
Aug 8, 2024	13.23	13.56	13.18	13.41	13.41	11,100
Aug 7, 2024	13.93	14.30	13.30	13.30	13.30	22,000
Aug 6, 2024	15.52	15.52	13.69	14.30	14.30	11,600
Aug 5, 2024	16.18	16.18	15.05	15.31	15.31	9,600
Aug 2, 2024	15.80	16.50	15.78	16.50	16.50	12,600
Aug 1, 2024	16.14	16.14	15.62	15.78	15.78	12,000
Jul 31, 2024	15.40	16.14	15.32	16.14	16.14	6,300
Jul 30, 2024	15.55	15.98	15.32	15.98	15.98	13,700
Jul 29, 2024	15.20	16.20	15.20	15.67	15.67	13,200
Jul 26, 2024	13.70	16.49	13.70	15.24	15.24	26,300
Jul 25, 2024	13.00	14.68	13.00	14.01	14.01	44,000
Jul 24, 2024	12.03	14.34	11.45	13.40	13.40	175,000
Jul 23, 2024	11.71	12.05	11.51	11.89	11.89	22,600
Jul 22, 2024	14.72	14.73	11.50	11.80	11.80	127,400
Jul 19, 2024	14.89	15.27	14.70	14.90	14.90	27,200
Jul 18, 2024	16.85	17.69	15.01	15.42	15.42	55,100
Jul 17, 2024	15.25	17.32	15.25	16.89	16.89	33,300
Jul 16, 2024	15.05	15.87	15.05	15.71	15.71	13,500
Jul 15, 2024	15.25	16.02	15.22	15.31	15.31	17,100
Jul 12, 2024	15.96	16.04	14.74	15.41	15.41	95,700
Jul 11, 2024	15.16	15.91	15.16	15.52	15.52	21,000
Jul 10, 2024	15.95	15.95	15.10	15.16	15.16	36,400
Jul 9, 2024	15.84	16.24	15.38	16.01	16.01	26,200
Jul 8, 2024	17.50	18.49	14.35	15.65	15.65	136,300
Jul 5, 2024	17.79	18.54	16.51	16.80	16.80	72,500
Jul 3, 2024	17.78	18.81	17.20	18.50	18.50	19,400
Jul 2, 2024	16.50	17.94	16.49	17.55	17.55	20,600
Jul 1, 2024	17.33	17.83	16.39	16.74	16.74	64,300
Jun 28, 2024	18.42	19.52	16.72	17.28	17.28	106,400
Jun 27, 2024	18.93	19.22	18.06	18.42	18.42	123,300
Jun 26, 2024	18.57	20.30	18.43	18.94	18.94	39,900
Jun 25, 2024	19.40	20.46	18.50	18.70	18.70	73,900
Jun 24, 2024	17.84	19.50	17.51	19.50	19.50	167,600
Jun 21, 2024	17.89	17.99	15.81	17.92	17.92	255,500
Jun 20, 2024	15.73	16.18	15.36	16.18	16.18	218,600
Jun 18, 2024	17.54	17.77	15.57	15.84	15.84	309,200
Jun 17, 2024	17.30	18.35	16.24	17.27	17.27	266,900
Jun 14, 2024	15.20	17.68	15.20	17.47	17.47	380,200
Jun 13, 2024	15.45	16.64	14.83	15.57	15.57	322,100
Jun 12, 2024	14.62	15.34	14.60	15.15	15.15	330,900
Jun 11, 2024	16.18	16.30	14.80	15.23	15.23	291,100
Jun 10, 2024	13.75	16.29	13.75	16.04	16.04	569,600
Jun 7, 2024	13.58	14.46	13.00	14.10	14.10	702,800
Jun 6, 2024	13.43	14.49	13.43	13.75	13.75	678,200
Jun 5, 2024	15.26	15.26	13.09	13.59	13.59	709,600
Jun 4, 2024	13.02	17.50	13.02	15.67	15.67	878,600
Jun 3, 2024	10.95	16.75	10.95	13.76	13.76	699,000
May 31, 2024	10.51	11.70	10.45	11.05	11.05	644,200
May 30, 2024	9.61	12.42	9.61	10.69	10.69	490,900
May 29, 2024	10.95	11.75	9.04	9.99	9.99	479,100
May 28, 2024	10.97	11.53	9.65	10.51	10.51	427,300
May 24, 2024	11.31	12.20	10.61	10.97	10.97	126,400
May 23, 2024	11.62	12.50	10.09	11.30	11.30	525,200
May 22, 2024	11.71	12.59	10.51	11.71	11.71	642,200
May 21, 2024	8.20	12.98	6.80	11.36	11.36	848,600
May 20, 2024	8.20	8.70	8.16	8.22	8.22	19,100
May 17, 2024	8.20	8.58	8.05	8.42	8.42	24,400
May 16, 2024	7.64	8.31	7.64	8.28	8.28	42,300
May 15, 2024	7.66	8.20	7.56	7.71	7.71	35,500
May 14, 2024	7.55	8.80	7.43	7.66	7.66	70,600
May 13, 2024	6.46	7.90	6.10	7.90	7.90	145,200
May 10, 2024	5.66	6.29	5.50	6.10	6.10	89,400
May 9, 2024	5.60	5.97	5.42	5.58	5.58	46,400
May 8, 2024	5.76	6.20	5.40	5.61	5.61	64,700
May 7, 2024	6.16	6.80	5.68	5.75	5.75	75,600
May 6, 2024	6.00	7.62	5.51	5.97	5.97	159,700
May 3, 2024	6.57	6.57	5.87	5.87	5.87	5,600
May 2, 2024	6.12	6.12	5.95	6.11	6.11	2,700
May 1, 2024	6.37	6.37	5.81	5.83	5.83	12,300
Apr 30, 2024	6.33	6.33	6.17	6.19	6.19	3,800
Apr 29, 2024	6.75	6.75	6.17	6.36	6.36	5,400
Apr 26, 2024	6.48	6.52	6.15	6.16	6.16	17,700
Apr 25, 2024	6.34	6.49	6.19	6.25	6.25	3,500
Apr 24, 2024	6.40	6.40	6.13	6.17	6.17	11,700
Apr 23, 2024	6.68	6.68	6.35	6.37	6.37	12,100
Apr 22, 2024	6.66	7.03	6.11	6.35	6.35	40,900
Apr 19, 2024	6.73	7.05	6.58	6.74	6.74	19,600
Apr 18, 2024	7.33	7.64	6.71	6.71	6.71	35,700
Apr 17, 2024	6.98	7.98	6.84	7.68	7.68	60,100
Apr 16, 2024	6.76	6.94	6.51	6.72	6.72	23,500
Apr 15, 2024	7.08	7.48	6.81	6.81	6.81	31,200
Apr 12, 2024	7.24	7.30	6.80	7.19	7.19	69,500
Apr 11, 2024	7.41	7.67	6.66	7.23	7.23	79,900
Apr 10, 2024	7.27	8.50	7.16	7.59	7.59	146,400
Apr 9, 2024	9.89	9.89	6.72	6.90	6.90	188,500
Apr 8, 2024	8.75	9.93	8.70	9.70	9.70	128,400
Apr 5, 2024	9.63	13.98	7.49	8.05	8.05	513,700
Apr 4, 2024	8.10	10.31	7.82	9.56	9.56	447,800
Apr 3, 2024	6.54	8.50	6.46	8.12	8.12	139,500
Apr 2, 2024	6.30	6.70	5.76	6.70	6.70	61,700
Apr 1, 2024	5.89	6.89	5.11	6.49	6.49	60,100
Mar 28, 2024	4.98	5.90	4.98	5.81	5.81	42,900
Mar 27, 2024	6.00	6.11	4.98	4.98	4.98	153,100
Mar 26, 2024	6.20	6.49	6.05	6.07	6.07	24,600
Mar 25, 2024	6.82	6.85	6.03	6.27	6.27	23,000
Mar 22, 2024	6.91	7.29	6.51	6.74	6.74	18,900
Mar 21, 2024	6.64	7.24	6.34	6.72	6.72	55,600
Mar 20, 2024	7.05	7.16	6.15	6.71	6.71	69,200
Mar 19, 2024	7.62	8.10	6.89	7.05	7.05	112,500
Mar 18, 2024	9.28	9.82	7.07	7.50	7.50	1,286,200
Mar 15, 2024	8.41	9.50	8.10	9.27	9.27	953,100
Mar 14, 2024	8.26	8.67	7.94	8.30	8.30	46,500
Mar 13, 2024	7.86	8.60	7.25	8.16	8.16	288,200
Mar 12, 2024	8.88	8.90	7.21	7.98	7.98	337,600
Mar 11, 2024	8.57	8.99	8.29	8.99	8.99	143,400
Mar 8, 2024	6.73	9.00	6.44	8.51	8.51	587,700
Mar 7, 2024	6.64	6.99	6.48	6.73	6.73	83,200
Mar 6, 2024	6.65	7.41	6.38	6.63	6.63	112,800
Mar 5, 2024	6.05	6.70	5.92	6.50	6.50	73,600
Mar 4, 2024	6.49	6.49	6.13	6.15	6.15	24,800
Mar 1, 2024	5.40	6.41	5.24	6.10	6.10	43,700
Feb 29, 2024	6.30	6.34	5.80	5.90	5.90	44,000
Feb 28, 2024	6.51	6.66	6.12	6.37	6.37	48,700
Feb 27, 2024	6.90	7.22	6.10	6.78	6.78	85,000
Feb 26, 2024	7.70	8.10	5.43	6.89	6.89	1,465,000
Feb 23, 2024	7.00	7.98	6.16	7.40	7.40	995,800
Feb 22, 2024	4.13	8.70	4.12	6.76	6.76	3,157,600
Feb 21, 2024	4.17	4.35	4.03	4.13	4.13	6,000
Feb 20, 2024	4.48	5.25	4.21	4.28	4.28	92,300
Feb 16, 2024	4.00	4.59	3.72	4.47	4.47	61,700
Feb 15, 2024	3.56	3.99	3.54	3.99	3.99	47,300
Feb 14, 2024	3.60	3.77	3.58	3.65	3.65	7,700
Feb 13, 2024	3.61	4.13	3.44	3.60	3.60	51,900
Feb 12, 2024	3.41	3.70	3.41	3.51	3.51	17,500
Feb 9, 2024	3.51	3.62	3.23	3.53	3.53	12,500
Feb 8, 2024	3.48	3.72	3.30	3.31	3.31	31,800
Feb 7, 2024	3.28	3.57	3.28	3.47	3.47	6,800
Feb 6, 2024	3.18	3.47	3.17	3.31	3.31	18,100
Feb 5, 2024	3.35	3.36	2.90	3.18	3.18	71,100
Feb 2, 2024	3.47	3.48	3.23	3.36	3.36	39,600
Feb 1, 2024	3.57	3.63	3.30	3.57	3.57	6,700
Jan 31, 2024	3.45	3.64	3.38	3.57	3.57	40,900
Jan 30, 2024	3.65	3.75	3.44	3.55	3.55	48,500
Jan 29, 2024	3.75	3.75	3.42	3.60	3.60	5,400
Jan 26, 2024	3.69	3.83	3.60	3.61	3.61	25,400
Jan 25, 2024	3.75	3.80	3.50	3.69	3.69	16,200
Jan 24, 2024	3.36	3.80	3.22	3.37	3.37	95,000
Jan 23, 2024	3.19	3.22	3.02	3.14	3.14	30,700
Jan 22, 2024	3.35	3.35	3.01	3.18	3.18	45,800
Jan 19, 2024	3.29	3.55	3.21	3.36	3.36	41,600
Jan 18, 2024	4.45	4.90	3.32	3.33	3.33	202,000
Jan 17, 2024	3.35	3.98	3.15	3.98	3.98	99,700
Jan 16, 2024	4.05	4.05	3.30	3.35	3.35	71,700

AOUT American Outdoor Brands, Inc.

14.78

-3.59%

SRM SRM Entertainment, Inc.

0.5042

-8.94%

JAKK JAKKS Pacific, Inc.

27.04

-2.31%

HWH HWH International Inc.

0.3840

-0.23%

FNKO Funko, Inc.

13.30

-4.52%

MTP.MU Münchener Tierpark Hellabrunn AG

250.00

0.00%

AIRE.SW Airesis SA

0.0535

0.00%

POOL.V Pool Safe Inc.

0.0450

0.00%

TNIE.F tonies SE

6.96

-0.57%

JOUT Johnson Outdoors Inc.

33.18

+0.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Dogness (International) Corporation (DOGZ)

Related Tickers