Dogness (International) Corp (DOGZ)
8.32
+0.04
(+0.48%)
USD |
NASDAQ |
May 17, 16:00
8.32
0.00 (0.00%)
After-Hours: 20:00
Dogness Price: 8.32 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 8.20 | 8.58 | 8.05 | 8.42 | 24411.00 |
| May 16, 2024 | 7.64 | 8.31 | 7.64 | 8.28 | 42289.00 |
| May 15, 2024 | 7.66 | 8.20 | 7.56 | 7.71 | 35530.00 |
| May 14, 2024 | 7.55 | 8.80 | 7.43 | 7.66 | 70817.00 |
| May 13, 2024 | 6.46 | 7.90 | 6.10 | 7.90 | 145183.0 |
| May 10, 2024 | 5.66 | 6.29 | 5.50 | 6.10 | 89449.00 |
| May 09, 2024 | 5.60 | 5.97 | 5.42 | 5.58 | 46416.00 |
| May 08, 2024 | 5.76 | 6.20 | 5.40 | 5.61 | 64655.00 |
| May 07, 2024 | 6.16 | 6.796 | 5.68 | 5.75 | 75646.00 |
| May 06, 2024 | 6.00 | 7.622 | 5.51 | 5.97 | 159690.0 |
| May 03, 2024 | 6.57 | 6.57 | 5.87 | 5.87 | 5579.00 |
| May 02, 2024 | 6.12 | 6.12 | 5.95 | 6.11 | 2720.00 |
| May 01, 2024 | 6.367 | 6.367 | 5.81 | 5.83 | 12340.00 |
| Apr 30, 2024 | 6.33 | 6.33 | 6.17 | 6.186 | 3837.00 |
| Apr 29, 2024 | 6.75 | 6.75 | 6.17 | 6.365 | 5418.00 |
| Apr 26, 2024 | 6.48 | 6.52 | 6.15 | 6.16 | 17652.00 |
| Apr 25, 2024 | 6.34 | 6.49 | 6.19 | 6.25 | 3477.00 |
| Apr 24, 2024 | 6.40 | 6.40 | 6.13 | 6.17 | 11689.00 |
| Apr 23, 2024 | 6.685 | 6.685 | 6.35 | 6.37 | 12113.00 |
| Apr 22, 2024 | 6.66 | 7.030 | 6.11 | 6.35 | 40925.00 |
| Apr 19, 2024 | 6.73 | 7.046 | 6.58 | 6.74 | 20827.00 |
| Apr 18, 2024 | 7.330 | 7.64 | 6.71 | 6.71 | 35718.00 |
| Apr 17, 2024 | 6.98 | 7.980 | 6.84 | 7.68 | 60052.00 |
| Apr 16, 2024 | 6.76 | 6.942 | 6.51 | 6.72 | 23594.00 |
| Apr 15, 2024 | 7.08 | 7.478 | 6.81 | 6.81 | 31156.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.86
Minimum
Dec 05 2023
174.80
Maximum
Jan 05 2022
35.68
Average
29.75
Median
Dec 16 2019
Price Benchmarks
| JX Luxventure Ltd | 1.25 |
| Meiwu Technology Co Ltd | 1.06 |
| Jiuzi Holdings Inc | 0.42 |
| U Power Ltd | 6.23 |
| Trip.com Group Ltd | 56.83 |
Price Related Metrics
| PS Ratio | 3.836 |
| Price to Book Value | 0.2329 |
| Earnings Yield | -28.70% |
| Market Cap | 17.58M |