Stockscreener 앱 받기
47.00
3.64%
1.65
시간 외 거래:
44.65
-2.35
-5.00%
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $47.07 | $43.92 | $3.15 | 212,121.0 | +3.64% |
| 2024-12-19 | $48.32 | $44.83 | $3.49 | 221,789.0 | -2.60% |
| 2024-12-18 | $52.73 | $46.55 | $6.18 | 317,785.0 | -1.48% |
| 2024-12-17 | $52.20 | $45.17 | $7.03 | 241,128.0 | -7.46% |
| 2024-12-16 | $53.25 | $48.00 | $5.25 | 136,928.0 | -3.42% |
| 2024-12-13 | $52.88 | $44.22 | $8.66 | 158,161.0 | +13.06% |
| 2024-12-12 | $49.60 | $45.36 | $4.24 | 117,944.0 | -3.21% |
| 2024-12-11 | $49.50 | $45.33 | $4.17 | 217,982.0 | +8.41% |
| 2024-12-10 | $52.46 | $42.23 | $10.23 | 422,203.0 | -9.90% |
| 2024-12-09 | $54.90 | $49.00 | $5.90 | 263,787.0 | -8.39% |
| 2024-12-06 | $56.02 | $49.21 | $6.80 | 191,076.0 | +7.21% |
| 2024-12-05 | $55.41 | $48.81 | $6.60 | 183,440.0 | -4.96% |
| 2024-12-04 | $53.01 | $46.00 | $7.01 | 194,952.0 | +15.09% |
| 2024-12-03 | $49.67 | $45.76 | $3.91 | 214,101.0 | -3.03% |
| 2024-12-02 | $54.01 | $47.49 | $6.52 | 201,660.0 | -10.80% |
| 2024-11-29 | $54.00 | $50.95 | $3.05 | 19,858.0 | +2.66% |
| 2024-11-27 | $52.00 | $45.69 | $6.31 | 37,736.0 | +15.91% |
| 2024-11-26 | $46.66 | $44.50 | $2.16 | 16,793.0 | -0.84% |
| 2024-11-25 | $49.45 | $44.50 | $4.95 | 25,602.0 | -5.94% |
| 2024-11-22 | $49.46 | $43.50 | $5.96 | 45,080.0 | +7.53% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $56.02 | $42.23 | $13.79 | 3,507,178.0 | -11.72% |
| 2024-11 | $56.00 | $37.20 | $18.80 | 978,751.0 | +0.41% |
| 2024-10 | $58.50 | $25.41 | $33.09 | 5,621,218.0 | +95.50% |
| 2024-09 | $35.73 | $20.02 | $15.71 | 2,278,545.0 | +12.30% |
| 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% |
0.86%
0.56%
자본화:
|
볼륨(24시간):