Dogness (International) Corp (DOGZ)
5.81
-0.06
(-1.02%)
USD |
NASDAQ |
May 06, 15:39
Dogness Price: 5.81 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 6.57 | 6.57 | 5.87 | 5.87 | 5578.00 |
| 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 |
| Apr 12, 2024 | 7.24 | 7.295 | 6.80 | 7.19 | 69451.00 |
| Apr 11, 2024 | 7.41 | 7.67 | 6.66 | 7.23 | 79918.00 |
| Apr 10, 2024 | 7.27 | 8.500 | 7.16 | 7.59 | 146570.0 |
| Apr 09, 2024 | 9.89 | 9.89 | 6.72 | 6.90 | 188621.0 |
| Apr 08, 2024 | 8.75 | 9.93 | 8.70 | 9.70 | 128445.0 |
| Apr 05, 2024 | 9.63 | 13.98 | 7.49 | 8.05 | 513959.0 |
| Apr 04, 2024 | 8.10 | 10.32 | 7.825 | 9.56 | 447778.0 |
| Apr 03, 2024 | 6.54 | 8.50 | 6.46 | 8.12 | 139509.0 |
| Apr 02, 2024 | 6.30 | 6.70 | 5.76 | 6.70 | 61695.00 |
| Apr 01, 2024 | 5.89 | 6.89 | 5.11 | 6.49 | 60059.00 |
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
36.14
Average
30.51
Median
Price Benchmarks
| JX Luxventure Ltd | 1.40 |
| Meiwu Technology Co Ltd | 1.02 |
| Jiuzi Holdings Inc | 0.381 |
| U Power Ltd | 5.83 |
| Trip.com Group Ltd | 53.81 |
Price Related Metrics
| PS Ratio | 2.647 |
| Price to Book Value | 0.1607 |
| Earnings Yield | -41.59% |
| Market Cap | 12.13M |