Free Trial

Dogness (International) (DOGZ) Stock Chart & Stock Price History

→ Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (From Banyan Hill Publishing) (Ad)
Free DOGZ Stock Alerts
$8.28
+0.57 (+7.39%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainShort InterestSocial Media

Dogness (International) Stock Price Performance

5 Day
Performance
+35.74%
1 Month
Performance
+23.21%
3 Month
Performance
+85.23%
6 Month
Performance
+185.52%
Year-To-Date
Performance
+62.67%
1 Year
Performance
+827.52%
Receive DOGZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dogness (International) and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Tiny AI projects with huge promise hiding in plain sight …
I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.
Click here to find out who they are.

DOGZ Stock Chart for Thursday, May, 16, 2024

DOGZ Chart by TradingView

Dogness (International) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$7.66$7.71
+0.65%		$8.20$7.5635,430 shs$11.64 million
05/14/2024$7.90$7.66
-3.04%		$8.80$7.4370,516 shs$11.57 million
05/13/2024$6.10$7.90
+29.51%		$7.90$6.10145,057 shs$11.93 million
05/10/2024$5.58$6.10
+9.32%		$6.29$5.5089,449 shs$9.21 million
05/09/2024$5.61$5.58
-0.53%		$5.97$5.4219,247 shs$8.43 million
05/08/2024$5.75$5.61
-2.43%		$6.20$5.4058,749 shs$8.47 million
05/07/2024$5.97$5.75
-3.69%		$6.80$5.6875,646 shs$8.68 million
05/06/2024$5.87$5.97
+1.70%		$7.62$5.51159,571 shs$9.02 million
05/03/2024$6.11$5.87
-3.93%		$6.57$5.875,579 shs$8.86 million
05/02/2024$5.83$6.11
+4.80%		$6.12$5.952,711 shs$9.23 million
05/01/2024$6.19$5.83
-5.76%		$6.37$5.8112,199 shs$8.80 million
04/30/2024$6.36$6.19
-2.73%		$6.33$6.173,837 shs$9.34 million
04/29/2024$6.16$6.36
+3.25%		$6.75$6.175,402 shs$9.60 million
04/26/2024$6.49$6.30
-2.93%		$6.52$6.1617,652 shs$9.51 million
04/25/2024$6.17$6.49
+5.19%		$6.49$6.182,637 shs$9.80 million
04/24/2024$6.53$6.17
-5.51%		$6.40$6.1311,688 shs$9.32 million
04/23/2024$6.35$6.53
+2.83%		$6.69$6.3512,113 shs$9.86 million
04/22/2024$6.74$6.35
-5.79%		$7.03$6.1140,925 shs$9.59 million
04/19/2024$6.71$6.74
+0.45%		$7.03$6.5819,572 shs$10.18 million
04/18/2024$7.68$6.71
-12.63%		$7.64$6.7134,749 shs$10.13 million
04/17/2024$6.72$7.68
+14.29%		$7.98$6.8459,579 shs$11.60 million
04/16/2024$6.81$6.72
-1.32%		$6.94$6.5123,540 shs$10.15 million
04/15/2024$7.19$6.81
-5.29%		$7.48$6.8131,152 shs$10.28 million
04/12/2024$7.23$7.19
-0.55%		$7.30$6.8069,401 shs$10.86 million
04/11/2024$7.59$7.23
-4.74%		$7.67$6.6679,917 shs$10.92 million
04/10/2024$6.90$7.59
+10.00%		$8.50$7.16146,120 shs$11.46 million
04/09/2024$9.70$6.90
-28.87%		$9.89$6.72188,258 shs$10.42 million
04/08/2024$8.05$9.70
+20.50%		$9.93$8.75128,377 shs$14.65 million
04/05/2024$9.56$8.05
-15.79%		$13.98$7.49513,641 shs$12.16 million
04/04/2024$8.12$9.56
+17.73%		$10.32$7.83446,261 shs$14.44 million
04/03/2024$6.70$8.12
+21.19%		$8.50$6.46139,395 shs$12.26 million
04/02/2024$6.49$6.70
+3.24%		$6.70$5.8861,669 shs$10.12 million
04/01/2024$5.81$6.49
+11.70%		$6.89$5.1159,716 shs$9.80 million
03/29/2024$5.81$5.81$5.90$4.9842,943 shs$8.77 million
03/28/2024$4.98$5.81
+16.67%		$5.90$4.9842,924 shs$8.77 million
03/27/2024$6.07$4.98
-17.96%		$6.06$4.98153,117 shs$7.52 million
03/26/2024$6.27$6.07
-3.19%		$6.49$6.0524,461 shs$9.17 million
03/25/2024$6.74$6.27
-6.97%		$6.85$6.0322,870 shs$9.47 million
03/22/2024$6.72$6.73
+0.15%		$7.29$6.5118,912 shs$10.16 million
03/21/2024$6.71$6.72
+0.15%		$7.24$6.3454,805 shs$10.15 million
Tiny AI projects with huge promise hiding in plain sight … (Ad)

I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.

Click here to find out who they are.
03/20/2024$7.05$6.71
-4.82%		$7.16$6.1569,253 shs$10.13 million
03/19/2024$7.50$7.05
-6.00%		$8.10$6.89111,334 shs$10.65 million
03/18/2024$9.27$7.50
-19.09%		$9.82$7.071.29 million shs$11.33 million
03/15/2024$8.30$9.27
+11.69%		$9.50$8.10953,113 shs$14.00 million
03/14/2024$8.16$8.30
+1.72%		$8.67$7.9446,499 shs$12.53 million
03/13/2024$7.98$8.16
+2.26%		$8.60$7.35288,226 shs$12.32 million
03/12/2024$8.99$7.98
-11.23%		$8.90$7.21337,612 shs$12.05 million
03/11/2024$8.51$8.99
+5.64%		$8.99$8.29143,410 shs$13.58 million
03/08/2024$6.73$8.51
+26.45%		$9.00$6.69587,687 shs$12.85 million
03/07/2024$6.63$6.73
+1.51%		$6.99$6.4883,185 shs$10.16 million
03/06/2024$6.50$6.63
+2.00%		$7.41$6.38112,795 shs$10.01 million
03/05/2024$6.15$6.50
+5.69%		$6.70$5.9273,612 shs$9.82 million
03/04/2024$6.10$6.15
+0.82%		$6.49$6.1324,761 shs$9.29 million
03/01/2024$5.90$6.10
+3.39%		$6.41$5.2443,628 shs$9.21 million
02/29/2024$6.37$5.90
-7.38%		$6.34$5.8044,003 shs$8.91 million
02/28/2024$6.78$6.37
-6.05%		$6.66$6.1248,673 shs$9.62 million
02/27/2024$6.89$6.78
-1.60%		$7.22$6.1085,023 shs$10.24 million
02/26/2024$7.40$6.89
-6.89%		$8.10$5.431.47 million shs$10.40 million
02/23/2024$6.76$7.40
+9.47%		$7.98$6.16994,802 shs$11.17 million
02/22/2024$4.13$6.76
+63.68%		$8.70$4.123.13 million shs$10.21 million
02/21/2024$4.66$4.13
-11.37%		$4.35$4.036,012 shs$6.24 million
02/20/2024$4.47$4.66
+4.25%		$5.25$4.2192,317 shs$7.04 million
02/19/2024$4.47$4.47$4.59$3.7261,700 shs$6.75 million
02/16/2024$3.99$4.47
+12.03%		$4.59$3.7261,681 shs$6.75 million
02/15/2024$3.65$3.99
+9.32%		$3.99$3.5446,718 shs$6.03 million

Related Companies:
This page (NASDAQ:DOGZ) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry