We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dogness International Corporation | NASDAQ:DOGZ | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.21 | -0.59% | 35.32 | 32.00 | 39.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 36.4999 | 34.01 | 35.59 | 28,885 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 07 Feb 2025 | 35.32 | -0.21 | -0.59% | 34.01 | 36.4999 | 28,885 |
| 06 Feb 2025 | 35.53 | -0.63 | -1.74% | 34.60 | 37.63 | 33,080 |
| 05 Feb 2025 | 36.16 | 2.84 | 8.52% | 32.925 | 36.22 | 76,831 |
| 04 Feb 2025 | 33.32 | -1.26 | -3.64% | 31.0862 | 35.39 | 35,438 |
| 03 Feb 2025 | 34.58 | -0.54 | -1.54% | 29.43 | 35.30 | 78,523 |
| 31 Jan 2025 | 35.12 | 4.69 | 15.41% | 29.50 | 38.00 | 89,616 |
| 30 Jan 2025 | 30.43 | 5.38 | 21.48% | 24.80 | 31.9886 | 122,291 |
| 29 Jan 2025 | 25.05 | -1.10 | -4.21% | 25.05 | 26.80 | 77,455 |
| 28 Jan 2025 | 26.15 | 0.53 | 2.07% | 24.4191 | 27.6865 | 85,721 |
| 27 Jan 2025 | 25.62 | -0.10 | -0.39% | 19.01 | 26.85 | 302,338 |
| 24 Jan 2025 | 25.72 | -0.95 | -3.56% | 24.4071 | 26.71 | 86,359 |
| 23 Jan 2025 | 26.67 | 0.00 | 0.00% | 26.67 | 26.67 | 0 |
| 22 Jan 2025 | 26.67 | -2.09 | -7.27% | 23.75 | 27.81 | 188,611 |
| 21 Jan 2025 | 28.76 | 10.66 | 58.90% | 9.87 | 32.265 | 1,952,709 |
| 17 Jan 2025 | 18.10 | -26.12 | -59.07% | 18.10 | 45.00 | 735,826 |
| 16 Jan 2025 | 44.22 | -0.10 | -0.23% | 39.40 | 48.30 | 520,390 |
| 15 Jan 2025 | 44.32 | 0.45 | 1.03% | 41.50 | 45.81 | 696,167 |
| 14 Jan 2025 | 43.87 | 0.92 | 2.14% | 42.79 | 44.48 | 300,112 |
| 13 Jan 2025 | 42.95 | 1.47 | 3.54% | 39.21 | 43.60 | 278,131 |
| 10 Jan 2025 | 41.48 | -0.71 | -1.68% | 38.87 | 43.14 | 261,973 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.50 | 38.00 | 29.43 | 35.08 | 62,698 | 5.82 | 19.73% |
| 1 Month | 38.87 | 48.30 | 9.87 | 32.63 | 328,976 | -3.55 | -9.13% |
| 3 Months | 43.95 | 56.015 | 9.87 | 38.97 | 227,938 | -8.63 | -19.64% |
| 6 Months | 14.78 | 58.50 | 9.87 | 35.51 | 186,999 | 20.54 | 138.97% |
| 1 Year | 3.28 | 58.50 | 3.2262 | 22.42 | 197,332 | 32.04 | 976.83% |
| 3 Years | 75.84 | 132.60 | 2.71 | 57.07 | 358,557 | -40.52 | -53.43% |
| 5 Years | 22.118 | 179.60 | 2.71 | 59.69 | 590,579 | 13.20 | 59.69% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
