Stockscreener 앱 받기
28.25
7.78%
2.04
시간 외 거래:
28.90
0.65
+2.30%
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-18 | $30.00 | $25.72 | $4.28 | 89,103.0 | +7.78% |
| 2024-09-17 | $29.95 | $25.58 | $4.37 | 111,416.0 | -9.09% |
| 2024-09-16 | $35.73 | $28.50 | $7.23 | 98,305.0 | -5.38% |
| 2024-09-13 | $30.50 | $27.30 | $3.20 | 158,293.0 | +8.70% |
| 2024-09-12 | $29.23 | $22.83 | $6.41 | 126,077.0 | +9.07% |
| 2024-09-11 | $26.26 | $24.73 | $1.53 | 73,907.0 | -1.04% |
| 2024-09-10 | $26.92 | $23.34 | $3.57 | 478,740.0 | +11.89% |
| 2024-09-09 | $24.46 | $20.02 | $4.44 | 152,612.0 | +3.71% |
| 2024-09-06 | $23.86 | $22.03 | $1.82 | 176,932.0 | -8.28% |
| 2024-09-05 | $24.40 | $22.50 | $1.90 | 21,698.0 | +6.23% |
| 2024-09-04 | $25.05 | $22.30 | $2.75 | 24,939.0 | -4.77% |
| 2024-09-03 | $26.09 | $23.23 | $2.86 | 34,954.0 | -0.12% |
| 2024-08-30 | $25.69 | $24.10 | $1.59 | 14,455.0 | -5.74% |
| 2024-08-29 | $26.06 | $23.81 | $2.25 | 252,294.0 | +3.31% |
| 2024-08-28 | $27.27 | $22.99 | $4.28 | 223,804.0 | +4.82% |
| 2024-08-27 | $24.50 | $21.16 | $3.34 | 197,420.0 | +4.46% |
| 2024-08-26 | $23.50 | $19.04 | $4.46 | 338,209.0 | +14.57% |
| 2024-08-23 | $20.29 | $18.50 | $1.79 | 327,624.0 | +4.00% |
| 2024-08-22 | $20.09 | $19.01 | $1.08 | 442,981.0 | -4.95% |
| 2024-08-21 | $20.80 | $17.78 | $3.02 | 126,577.0 | -0.40% |
| 2024-08-20 | $20.52 | $19.19 | $1.33 | 20,923.0 | +4.04% |
Dogness International Corp 주식 (DOGZ) 연도별 가격 이력
이 심층 분석에서는 Dogness International Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOGZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dogness International Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dogness International Corp 주식 (DOGZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $35.73 | $20.02 | $15.71 | 1,636,079.0 | +16.98% |
| 2024-08 | $27.27 | $12.16 | $15.11 | 2,427,224.0 | +49.63% |
| 2024-07 | $18.81 | $11.45 | $7.36 | 1,066,512.0 | -6.60% |
| 2024-06 | $20.46 | $10.95 | $9.51 | 7,119,015.0 | +56.38% |
| 2024-05 | $12.98 | $5.40 | $7.58 | 4,961,528.0 | +78.62% |
| 2024-04 | $13.98 | $5.11 | $8.87 | 2,090,947.0 | +6.48% |
| 2024-03 | $9.82 | $4.98 | $4.84 | 4,478,199.0 | -1.53% |
| 2024-02 | $8.70 | $2.90 | $5.80 | 6,204,551.0 | +65.27% |
| 2024-01 | $9.60 | $3.01 | $6.59 | 5,223,466.0 | -29.86% |
Dogness International Corp 주식 (DOGZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.80 | $2.79 | $3.01 | 1,535,722.0 | +69.11% |
| 2023-11 | $4.42 | $0.25 | $4.17 | 593,760.0 | +1,009% |
| 2023-10 | $0.54 | $0.1403 | $0.3997 | 972,726.0 | -42.28% |
| 2023-09 | $0.7363 | $0.4303 | $0.306 | 749,877.0 | -32.84% |
| 2023-08 | $0.78 | $0.65 | $0.13 | 620,286.0 | +7.48% |
| 2023-07 | $0.88 | $0.65 | $0.23 | 1,632,001.0 | -10.81% |
| 2023-06 | $0.8525 | $0.6901 | $0.1624 | 766,845.0 | +2.11% |
| 2023-05 | $1.18 | $0.70 | $0.48 | 9,042,854.0 | -20.57% |
| 2023-04 | $1.00 | $0.63 | $0.37 | 1,204,122.0 | +21.44% |
| 2023-03 | $1.00 | $0.73 | $0.27 | 899,179.0 | -22.15% |
| 2023-02 | $1.05 | $0.928 | $0.122 | 906,739.0 | -7.57% |
| 2023-01 | $1.11 | $0.89 | $0.2249 | 2,174,782.0 | +5.10% |
Dogness International Corp 주식 (DOGZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.24 | $0.8501 | $0.3899 | 3,531,048.0 | +8.28% |
| 2022-11 | $1.01 | $0.80 | $0.21 | 1,212,029.0 | -5.72% |
| 2022-10 | $1.21 | $0.88 | $0.33 | 1,840,881.0 | -17.95% |
| 2022-09 | $1.45 | $1.08 | $0.3699 | 3,245,186.0 | -14.60% |
| 2022-08 | $1.85 | $1.32 | $0.5299 | 8,805,899.0 | -15.17% |
| 2022-07 | $1.90 | $1.60 | $0.30 | 6,312,405.0 | -11.26% |
| 2022-06 | $3.10 | $1.72 | $1.38 | 18,763,137.0 | -54.50% |
| 2022-05 | $5.38 | $3.78 | $1.60 | 20,673,430.0 | -13.98% |
| 2022-04 | $6.63 | $1.95 | $4.68 | 88,557,126.0 | -22.63% |
| 2022-03 | $6.29 | $2.88 | $3.41 | 21,063,206.0 | +112.37% |
| 2022-02 | $4.37 | $2.11 | $2.26 | 22,073,302.0 | -20.06% |
| 2022-01 | $8.98 | $2.50 | $6.48 | 91,233,271.0 | -57.91% |
1.52%
0.66%
자본화:
|
볼륨(24시간):