Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	DOGZ	6.57	6.57	5.87	5.87	-0.47	5,579	65	5.80	6.35
2024-05-02	Q	DOGZ	6.12	6.12	5.95	6.11	0.23	2,720	39	5.35	6.40
2024-05-01	Q	DOGZ	6.3672	6.3672	5.81	5.83	-0.34	12,340	73	5.64	6.50
2024-04-30	Q	DOGZ	6.33	6.33	6.17	6.1863	-0.1037	3,837	38	6.00	6.70
2024-04-29	Q	DOGZ	6.75	6.75	6.17	6.365	0.065	5,402	59	6.29	7.16
2024-04-26	Q	DOGZ	6.48	6.52	6.15	6.16	-0.33	17,652	91	5.64	6.75
2024-04-25	Q	DOGZ	6.34	6.49	6.19	6.25	0.03	2,927	44	6.16	6.50
2024-04-24	Q	DOGZ	6.40	6.40	6.13	6.17	-0.36	11,689	87	5.25	6.50
2024-04-23	Q	DOGZ	6.685	6.685	6.35	6.37	0.02	12,113	98	6.35	6.93
2024-04-22	Q	DOGZ	6.66	7.0299	6.11	6.35	-0.39	40,925	171	6.30	7.59
2024-04-19	Q	DOGZ	6.73	7.046	6.58	6.74	-0.05	20,827	118	6.30	7.64
2024-04-18	Q	DOGZ	7.3303	7.64	6.71	6.71	-0.92	35,364	249	6.70	8.28
2024-04-17	Q	DOGZ	6.98	7.9799	6.84	7.68	0.96	60,050	400	7.37	8.38
2024-04-16	Q	DOGZ	6.76	6.942	6.51	6.72	-0.09	23,594	135	6.61	7.48
2024-04-15	Q	DOGZ	7.08	7.478	6.83	6.83	-0.36	31,155	194	6.81	13.00
2024-04-12	Q	DOGZ	7.24	7.295	6.80	7.19	-0.04	69,451	292	7.10	7.81
2024-04-11	Q	DOGZ	7.41	7.67	6.66	7.23	-0.36	79,918	507	7.10	8.73
2024-04-10	Q	DOGZ	7.27	8.4998	7.16	7.59	0.69	146,570	839	7.01	8.10
2024-04-09	Q	DOGZ	9.89	9.89	6.72	6.90	-2.80	188,621	1,065	7.00	8.14
2024-04-08	Q	DOGZ	8.75	9.93	8.70	9.70	1.65	128,410	840	9.64	9.85
2024-04-05	Q	DOGZ	9.63	13.9775	7.49	8.05	-1.51	513,949	2,543	7.52	10.30
2024-04-04	Q	DOGZ	8.10	10.315	7.825	9.56	1.44	447,679	1,983	8.53	10.00
2024-04-03	Q	DOGZ	6.54	8.50	6.46	8.12	1.42	139,509	714	7.00	8.39
2024-04-02	Q	DOGZ	6.30	6.70	5.76	6.70	0.21	61,695	314	6.00	7.27
2024-04-01	Q	DOGZ	5.89	6.89	5.11	6.49	0.68	60,056	325	5.85	6.70
2024-03-29	Q	DOGZ	4.98	5.90	4.98	5.81	0.83	0	0	5.48	5.80
2024-03-28	Q	DOGZ	4.98	5.90	4.98	5.81	0.83	42,942	268	5.48	5.80
2024-03-27	Q	DOGZ	6.00	6.1078	4.98	4.98	-1.09	153,117	508	4.88	5.60
2024-03-26	Q	DOGZ	6.20	6.4861	6.05	6.07	-0.20	24,573	139	5.95	6.30
2024-03-25	Q	DOGZ	6.82	6.85	6.03	6.27	-0.36	22,966	164	6.19	7.41
2024-03-22	Q	DOGZ	6.9092	7.29	6.51	6.74	-0.12	18,912	160	6.24	7.81
2024-03-21	Q	DOGZ	6.64	7.2357	6.342	6.72	0.01	55,406	177	6.75	7.51
2024-03-20	Q	DOGZ	7.05	7.16	6.15	6.71	-0.69	69,253	381	6.07	6.90
2024-03-19	Q	DOGZ	7.62	8.10	6.89	7.05	-0.50	112,489	643	6.88	7.80
2024-03-18	Q	DOGZ	9.28	9.82	7.07	7.50	-1.77	1,285,957	3,629	7.50	8.45
2024-03-15	Q	DOGZ	8.41	9.50	8.10	9.27	0.97	953,276	2,331	8.29	9.50
2024-03-14	Q	DOGZ	8.26	8.67	7.9392	8.30	0.14	46,519	316	8.30	8.67
2024-03-13	Q	DOGZ	7.86	8.60	7.25	8.16	0.18	288,226	713	7.50	8.47
2024-03-12	Q	DOGZ	8.88	8.90	7.21	7.98	-1.01	337,757	1,054	7.61	8.08
2024-03-11	Q	DOGZ	8.57	8.99	8.29	8.99	0.48	143,432	708	8.30	8.99
2024-03-08	Q	DOGZ	6.73	9.00	6.44	8.51	1.78	588,725	2,235	8.55	8.80
2024-03-07	Q	DOGZ	6.64	6.99	6.48	6.73	0.10	83,185	276	6.74	7.70
2024-03-06	Q	DOGZ	6.65	7.41	6.38	6.63	0.13	112,795	626	6.52	7.86
2024-03-05	Q	DOGZ	6.05	6.70	5.92	6.50	0.35	73,612	441	5.79	7.79
2024-03-04	Q	DOGZ	6.49	6.49	6.13	6.15	0.1439	24,761	139	5.45	6.45
2024-03-01	Q	DOGZ	5.76	6.33	5.44	6.10	0.20	43,657	225	5.98	6.75
2024-02-29	Q	DOGZ	6.30	6.34	5.80	5.90	-0.47	44,131	325	5.50	6.17
2024-02-28	Q	DOGZ	6.51	6.664	6.12	6.37	-0.41	48,682	325	6.16	6.46
2024-02-27	Q	DOGZ	6.90	7.2183	6.10	6.78	-0.11	85,023	671	5.97	6.98
2024-02-26	Q	DOGZ	7.70	8.10	5.43	6.89	-0.51	1,465,101	4,501	6.50	7.60
2024-02-23	Q	DOGZ	7.00	7.98	6.16	7.40	0.64	995,645	3,633	7.30	7.39
2024-02-22	Q	DOGZ	4.128	8.70	4.12	6.76	2.64	3,152,251	12,834	7.11	7.85
2024-02-21	Q	DOGZ	4.17	4.35	4.03	4.13	-0.53	6,023	81	4.12	5.00
2024-02-20	Q	DOGZ	4.48	5.25	4.21	4.2806	-0.1994	92,317	302	4.05	4.99
2024-02-19	Q	DOGZ	4.00	4.59	3.72	4.47	0.48	0	0	4.47	5.11
2024-02-16	Q	DOGZ	4.00	4.59	3.72	4.47	0.48	61,703	284	4.47	5.11
2024-02-15	Q	DOGZ	3.56	3.99	3.54	3.99	0.34	47,328	190	3.65	4.25
2024-02-14	Q	DOGZ	3.60	3.77	3.58	3.65	0.05	7,710	63	3.38	3.90
2024-02-13	Q	DOGZ	3.61	4.13	3.44	3.60	0.09	51,911	218	3.35	4.00
2024-02-12	Q	DOGZ	3.41	3.70	3.41	3.51	-0.02	17,469	114	3.35	4.00
2024-02-09	Q	DOGZ	3.51	3.62	3.2262	3.53	0.06	12,521	66	3.12	3.60
2024-02-08	Q	DOGZ	3.48	3.7239	3.30	3.3101	-0.1599	31,841	101	3.31	4.14
2024-02-07	Q	DOGZ	3.28	3.5706	3.28	3.47	0.04	6,840	55	3.08	3.56
2024-02-06	Q	DOGZ	3.18	3.47	3.17	3.31	0.15	18,052	74	3.30	3.69