Stockscreener 앱 받기
6.84
0.74%
0.05
Dmc Global Inc 주식 (BOOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $7.04 | $6.70 | $0.339 | 268,588.0 | +0.74% |
| 2024-12-19 | $7.23 | $6.75 | $0.475 | 240,141.0 | -2.86% |
| 2024-12-18 | $7.32 | $6.89 | $0.43 | 267,034.0 | -4.51% |
| 2024-12-17 | $7.35 | $6.92 | $0.425 | 246,431.0 | +1.81% |
| 2024-12-16 | $7.45 | $7.11 | $0.336 | 241,508.0 | -2.84% |
| 2024-12-13 | $7.50 | $7.32 | $0.18 | 136,718.0 | -0.80% |
| 2024-12-12 | $7.73 | $7.43 | $0.295 | 208,957.0 | -4.24% |
| 2024-12-11 | $8.04 | $7.70 | $0.335 | 168,729.0 | -1.77% |
| 2024-12-10 | $8.27 | $7.89 | $0.38 | 185,982.0 | -3.41% |
| 2024-12-09 | $8.39 | $8.10 | $0.29 | 180,341.0 | +2.50% |
| 2024-12-06 | $8.14 | $7.92 | $0.215 | 227,346.0 | +0.00% |
| 2024-12-05 | $8.32 | $7.97 | $0.35 | 121,134.0 | +0.12% |
| 2024-12-04 | $8.08 | $7.80 | $0.28 | 194,814.0 | +0.63% |
| 2024-12-03 | $8.36 | $7.80 | $0.56 | 194,299.0 | -3.99% |
| 2024-12-02 | $8.32 | $7.83 | $0.49 | 162,096.0 | +2.86% |
| 2024-11-29 | $8.18 | $7.89 | $0.28 | 149,473.0 | +1.64% |
| 2024-11-27 | $8.12 | $7.79 | $0.335 | 114,820.0 | -0.13% |
| 2024-11-26 | $8.01 | $7.61 | $0.40 | 229,785.0 | -0.13% |
| 2024-11-25 | $8.09 | $7.39 | $0.70 | 424,806.0 | +7.30% |
| 2024-11-22 | $7.78 | $7.26 | $0.515 | 284,947.0 | -2.25% |
Dmc Global Inc 주식 (BOOM) 연도별 가격 이력
이 심층 분석에서는 Dmc Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BOOM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dmc Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dmc Global Inc 주식 (BOOM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.39 | $6.70 | $1.69 | 3,312,706.0 | -15.03% |
| 2024-11 | $10.14 | $7.16 | $2.98 | 6,026,851.0 | -20.22% |
| 2024-10 | $13.77 | $9.70 | $4.07 | 5,550,534.0 | -22.27% |
| 2024-09 | $13.62 | $10.45 | $3.17 | 5,154,317.0 | +4.93% |
| 2024-08 | $13.74 | $11.14 | $2.60 | 4,756,510.0 | -8.37% |
| 2024-07 | $15.14 | $13.35 | $1.79 | 4,243,254.0 | -6.38% |
| 2024-06 | $14.98 | $11.12 | $3.86 | 7,448,808.0 | +11.01% |
| 2024-05 | $16.76 | $12.74 | $4.02 | 7,455,483.0 | -18.04% |
| 2024-04 | $19.72 | $15.82 | $3.90 | 3,013,889.0 | -18.68% |
| 2024-03 | $19.56 | $16.44 | $3.12 | 3,897,315.0 | +16.85% |
| 2024-02 | $18.64 | $15.00 | $3.64 | 5,312,482.0 | -2.00% |
| 2024-01 | $19.09 | $15.75 | $3.34 | 7,497,565.0 | -9.56% |
Dmc Global Inc 주식 (BOOM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.73 | $15.85 | $3.88 | 3,679,891.0 | +17.99% |
| 2023-11 | $19.34 | $15.53 | $3.81 | 4,283,606.0 | -15.83% |
| 2023-10 | $24.72 | $18.20 | $6.52 | 3,554,326.0 | -22.56% |
| 2023-09 | $27.16 | $23.71 | $3.45 | 4,346,740.0 | +1.87% |
| 2023-08 | $24.83 | $17.22 | $7.61 | 4,543,484.0 | +27.36% |
| 2023-07 | $19.50 | $15.50 | $4.00 | 3,295,240.0 | +6.19% |
| 2023-06 | $18.47 | $14.89 | $3.58 | 10,791,436.0 | +9.49% |
| 2023-05 | $19.87 | $15.76 | $4.11 | 2,307,632.0 | -14.36% |
| 2023-04 | $23.35 | $18.29 | $5.06 | 1,835,749.0 | -13.79% |
| 2023-03 | $27.61 | $19.78 | $7.83 | 3,194,901.0 | -17.93% |
| 2023-02 | $28.01 | $22.47 | $5.54 | 3,762,852.0 | +17.72% |
| 2023-01 | $22.99 | $17.37 | $5.62 | 2,124,691.0 | +16.98% |
Dmc Global Inc 주식 (BOOM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.30 | $14.82 | $5.48 | 3,891,196.0 | +5.71% |
| 2022-11 | $23.98 | $17.37 | $6.61 | 3,507,487.0 | -15.02% |
| 2022-10 | $22.02 | $16.00 | $6.02 | 2,826,464.0 | +35.42% |
| 2022-09 | $22.70 | $13.95 | $8.75 | 6,721,632.0 | -28.41% |
| 2022-08 | $27.32 | $19.88 | $7.44 | 2,866,323.0 | -1.93% |
| 2022-07 | $23.12 | $15.87 | $7.25 | 1,902,731.0 | +26.23% |
| 2022-06 | $31.36 | $16.67 | $14.69 | 3,528,843.0 | -34.84% |
| 2022-05 | $29.33 | $18.74 | $10.59 | 3,149,954.0 | +38.42% |
| 2022-04 | $33.70 | $19.81 | $13.89 | 2,346,681.0 | -34.46% |
| 2022-03 | $35.97 | $26.07 | $9.90 | 4,792,992.0 | +3.74% |
| 2022-02 | $41.48 | $29.29 | $12.19 | 2,155,631.0 | -27.12% |
| 2022-01 | $47.01 | $38.03 | $8.98 | 2,013,483.0 | +1.84% |
0.55%
1.21%
자본화:
|
볼륨(24시간):