NASDAQ:DOGZ
Dogness (International) Corp Class A Stock Price (Quote)
$5.87
-0.240 (-3.93%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.82 | $13.98 | Friday, 3rd May 2024 DOGZ stock ended at $5.87. This is 3.93% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.93% from a day low at $5.87 to a day high of $6.57. |
| 90 days | $2.90 | $13.98 | |
| 52 weeks | $0.144 | $13.98 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.57 | $6.57 | $5.87 | $5.87 | 5 578 |
| May 02, 2024 | $6.12 | $6.12 | $5.95 | $6.11 | 2 666 |
| May 01, 2024 | $6.37 | $6.37 | $5.82 | $5.83 | 11 905 |
| Apr 30, 2024 | $6.33 | $6.33 | $6.17 | $6.19 | 3 830 |
| Apr 29, 2024 | $6.75 | $6.75 | $6.21 | $6.37 | 5 373 |
| Apr 26, 2024 | $6.48 | $6.52 | $6.16 | $6.16 | 17 642 |
| Apr 25, 2024 | $6.34 | $6.49 | $6.19 | $6.25 | 2 511 |
| Apr 24, 2024 | $6.40 | $6.40 | $6.13 | $6.17 | 11 658 |
| Apr 23, 2024 | $6.69 | $6.69 | $6.35 | $6.37 | 10 708 |
| Apr 22, 2024 | $6.66 | $7.03 | $6.11 | $6.35 | 40 676 |
| Apr 19, 2024 | $6.73 | $7.03 | $6.58 | $6.74 | 19 532 |
| Apr 18, 2024 | $7.33 | $7.64 | $6.71 | $6.71 | 34 749 |
| Apr 17, 2024 | $6.98 | $7.83 | $6.85 | $7.68 | 59 497 |
| Apr 16, 2024 | $6.76 | $6.90 | $6.51 | $6.72 | 23 487 |
| Apr 15, 2024 | $7.08 | $7.48 | $6.81 | $6.81 | 31 096 |
| Apr 12, 2024 | $7.24 | $7.30 | $6.80 | $7.19 | 69 383 |
| Apr 11, 2024 | $7.41 | $7.67 | $6.66 | $7.23 | 79 816 |
| Apr 10, 2024 | $7.27 | $8.50 | $7.17 | $7.59 | 146 099 |
| Apr 09, 2024 | $9.89 | $9.89 | $6.72 | $6.90 | 188 233 |
| Apr 08, 2024 | $8.75 | $9.93 | $8.75 | $9.70 | 127 811 |
| Apr 05, 2024 | $9.63 | $13.98 | $7.49 | $8.05 | 512 876 |
| Apr 04, 2024 | $8.10 | $10.32 | $7.83 | $9.56 | 446 014 |
| Apr 03, 2024 | $6.54 | $8.50 | $6.49 | $8.12 | 138 763 |
| Apr 02, 2024 | $6.30 | $6.70 | $5.88 | $6.70 | 61 670 |
| Apr 01, 2024 | $5.89 | $6.89 | $5.45 | $6.49 | 59 716 |
