Scarica l'app Stockscreener
1.5693
12.09%
+0.1693
Dopo l'orario di chiusura:
1.63
0.0607
+3.87%
Panoramica
Notizia
Cronologia dei prezzi
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Dawson Geophysical Company (DWSN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-14 | $1.85 | $1.57 | $0.2807 | 88,711.0 | +12.09% |
| 2024-05-13 | $1.46 | $1.27 | $0.19 | 54,927.0 | +0.00% |
| 2024-05-10 | $1.44 | $1.40 | $0.0419 | 710.0 | -2.60% |
| 2024-05-09 | $1.47 | $1.38 | $0.0908 | 4,368.0 | -1.62% |
| 2024-05-08 | $1.55 | $1.43 | $0.1201 | 3,784.0 | +2.89% |
| 2024-05-07 | $1.50 | $1.38 | $0.12 | 8,940.0 | +2.90% |
| 2024-05-06 | $1.69 | $1.35 | $0.337 | 15,240.0 | -6.12% |
| 2024-05-03 | $1.55 | $1.47 | $0.08 | 641.0 | -1.34% |
| 2024-05-02 | $1.75 | $1.40 | $0.35 | 16,671.0 | -5.92% |
| 2024-04-30 | $1.58 | $1.58 | $0.00 | 310.0 | -2.84% |
| 2024-04-29 | $1.72 | $1.52 | $0.1989 | 5,749.0 | -0.61% |
| 2024-04-26 | $1.66 | $1.49 | $0.17 | 13,610.0 | +3.14% |
| 2024-04-25 | $1.60 | $1.36 | $0.24 | 8,229.0 | +3.25% |
| 2024-04-24 | $1.57 | $1.38 | $0.19 | 19,288.0 | -5.23% |
| 2024-04-23 | $1.67 | $1.50 | $0.1701 | 12,736.0 | -3.85% |
| 2024-04-22 | $1.76 | $1.50 | $0.265 | 18,249.0 | +0.60% |
| 2024-04-19 | $1.97 | $1.66 | $0.3048 | 34,189.0 | -23.29% |
| 2024-04-18 | $2.20 | $2.07 | $0.13 | 53,422.0 | +1.86% |
| 2024-04-17 | $2.18 | $2.00 | $0.1807 | 20,102.0 | +13.16% |
| 2024-04-16 | $2.22 | $1.77 | $0.45 | 122,297.0 | -3.55% |
Dawson Geophysical Company Stock (DWSN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Dawson Geophysical Company nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DWSN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Dawson Geophysical Company fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Dawson Geophysical Company Storia dei prezzi delle azioni (DWSN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $1.85 | $1.27 | $0.58 | 282,703.0 | -0.91% |
| 2024-04 | $2.22 | $1.36 | $0.86 | 763,839.0 | +11.53% |
| 2024-03 | $1.48 | $1.27 | $0.21 | 180,040.0 | +7.58% |
| 2024-02 | $1.79 | $1.31 | $0.48 | 194,027.0 | -24.14% |
| 2024-01 | $1.83 | $1.55 | $0.2825 | 152,792.0 | -4.92% |
Dawson Geophysical Company Storia dei prezzi delle azioni (DWSN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.94 | $1.36 | $0.5799 | 277,389.0 | +16.57% |
| 2023-11 | $1.80 | $1.41 | $0.39 | 244,580.0 | -1.88% |
| 2023-10 | $2.48 | $1.50 | $0.9799 | 191,124.0 | -31.03% |
| 2023-09 | $2.65 | $1.89 | $0.7612 | 306,819.0 | +16.00% |
| 2023-08 | $2.07 | $1.45 | $0.62 | 150,172.0 | +10.50% |
| 2023-07 | $2.06 | $1.76 | $0.30 | 49,567.0 | -10.84% |
| 2023-06 | $2.25 | $1.76 | $0.49 | 57,199.0 | +4.64% |
| 2023-05 | $2.10 | $1.75 | $0.35 | 44,982.0 | +1.57% |
| 2023-04 | $2.07 | $1.75 | $0.32 | 101,802.0 | +23.23% |
| 2023-03 | $1.90 | $1.44 | $0.46 | 133,142.0 | -6.23% |
| 2023-02 | $1.83 | $1.28 | $0.55 | 95,699.0 | +3.64% |
| 2023-01 | $2.06 | $1.51 | $0.5542 | 62,473.0 | -18.62% |
Dawson Geophysical Company Storia dei prezzi delle azioni (DWSN) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $2.28 | $1.90 | $0.38 | 95,633.0 | +0.00% |
| 2022-11 | $2.10 | $1.90 | $0.20 | 30,852.0 | +0.26% |
| 2022-10 | $2.01 | $1.54 | $0.4703 | 51,654.0 | +22.96% |
| 2022-09 | $2.18 | $1.10 | $1.08 | 411,632.0 | +43.24% |
| 2022-08 | $1.75 | $1.08 | $0.67 | 160,774.0 | -26.97% |
| 2022-07 | $1.84 | $1.28 | $0.56 | 63,230.0 | +13.43% |
| 2022-06 | $1.99 | $1.29 | $0.70 | 243,106.0 | -17.79% |
| 2022-05 | $2.10 | $1.57 | $0.53 | 156,926.0 | -11.41% |
| 2022-04 | $2.69 | $1.76 | $0.93 | 446,056.0 | -21.03% |
| 2022-03 | $2.61 | $2.25 | $0.36 | 588,926.0 | +0.00% |
| 2022-02 | $2.48 | $2.32 | $0.16 | 301,162.0 | -0.43% |
| 2022-01 | $2.45 | $2.30 | $0.15 | 1,212,671.0 | +0.86% |
2.22%
0.12%
Capitalizzazione:
|
Volume (24 ore):