DOGZ Quote, Trading Chart, Dogness Corporation

home / stock / dogz / dogz quote

Stock Information
Company Name: Dogness Corporation
Stock Symbol: DOGZ
Market: NASDAQ
Website: dognesspet.com
Menu
DOGZ DOGZ Quote DOGZ Short DOGZ News DOGZ Articles DOGZ Message Board
Get DOGZ Alerts

News, Short Squeeze, Breakout and More Instantly...
DOGZ Quote
Last:$16.8
Change Percent:3.84%
Open:$17.79
Previous Close:$16.8
High:$18.54
Low:$16.5101
Volume:72,465
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DOGZ Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$17.79
Close:$16.8
High:$18.54
Low:$16.5101
Volume:72,465
Date:2024-07-04
Open:$17.78
Close:$18.5
High:$18.8132
Low:$17.2
Volume:19,415
Date:2024-07-03
Open:$17.78
Close:$18.5
High:$18.8132
Low:$17.2
Volume:19,415
Date:2024-07-02
Open:$16.5
Close:$17.55
High:$17.94
Low:$16.49
Volume:20,661
Date:2024-07-01
Open:$17.33
Close:$16.74
High:$17.83
Low:$16.39
Volume:64,284
Date:2024-06-28
Open:$18.42
Close:$17.28
High:$19.52
Low:$16.72
Volume:106,482
Date:2024-06-27
Open:$18.93
Close:$18.42
High:$19.22
Low:$18.06
Volume:123,335
Date:2024-06-26
Open:$18.57
Close:$18.94
High:$20.2999
Low:$18.43
Volume:39,918
Date:2024-06-25
Open:$19.4
Close:$18.7
High:$20.46
Low:$18.5
Volume:73,917
Date:2024-06-24
Open:$17.84
Close:$19.5
High:$19.5
Low:$17.51
Volume:167,605
Date:2024-06-21
Open:$17.89
Close:$17.92
High:$17.99
Low:$15.81
Volume:255,495
Date:2024-06-20
Open:$15.73
Close:$16.18
High:$16.18
Low:$15.358
Volume:218,609
Date:2024-06-19
Open:$17.54
Close:$15.84
High:$17.77
Low:$15.57
Volume:309,200
Date:2024-06-18
Open:$17.54
Close:$15.84
High:$17.77
Low:$15.57
Volume:309,200
Date:2024-06-17
Open:$17.3
Close:$17.27
High:$18.35
Low:$16.24
Volume:266,893
Date:2024-06-14
Open:$15.2
Close:$17.47
High:$17.68
Low:$15.2
Volume:380,180
Date:2024-06-13
Open:$15.45
Close:$15.57
High:$16.64
Low:$14.83
Volume:322,149
Date:2024-06-12
Open:$14.62
Close:$15.15
High:$15.34
Low:$14.6
Volume:330,874
Date:2024-06-11
Open:$16.18
Close:$15.23
High:$16.3
Low:$14.8
Volume:291,116
Date:2024-06-10
Open:$13.75
Close:$16.04
High:$16.29
Low:$13.75
Volume:569,575