Stockscreener 앱 받기
7.86
2.00%
-0.16
Dmc Global Inc 주식 (BOOM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $8.15 | $7.81 | $0.3399 | 180,937.0 | -2.00% |
| 2024-11-15 | $8.40 | $7.97 | $0.43 | 379,850.0 | -2.55% |
| 2024-11-14 | $8.38 | $7.96 | $0.42 | 323,786.0 | +1.11% |
| 2024-11-13 | $8.71 | $8.14 | $0.57 | 419,622.0 | -6.54% |
| 2024-11-12 | $9.04 | $8.65 | $0.39 | 218,794.0 | -3.54% |
| 2024-11-11 | $9.30 | $8.93 | $0.37 | 338,104.0 | -2.59% |
| 2024-11-08 | $9.71 | $9.25 | $0.46 | 298,551.0 | -2.42% |
| 2024-11-07 | $9.86 | $9.50 | $0.36 | 249,612.0 | -3.85% |
| 2024-11-06 | $9.94 | $9.19 | $0.745 | 438,684.0 | +6.81% |
| 2024-11-05 | $9.25 | $8.60 | $0.65 | 609,578.0 | -6.00% |
| 2024-11-04 | $10.10 | $9.82 | $0.28 | 204,493.0 | -0.30% |
| 2024-11-01 | $10.14 | $9.80 | $0.34 | 231,599.0 | -2.18% |
| 2024-10-31 | $10.23 | $10.08 | $0.15 | 120,561.0 | -0.20% |
| 2024-10-30 | $10.30 | $10.04 | $0.26 | 107,075.0 | +0.70% |
| 2024-10-29 | $10.29 | $9.98 | $0.31 | 118,240.0 | -2.05% |
| 2024-10-28 | $10.32 | $9.93 | $0.39 | 430,979.0 | -1.06% |
| 2024-10-25 | $10.43 | $10.08 | $0.35 | 197,926.0 | +4.12% |
| 2024-10-24 | $9.99 | $9.81 | $0.18 | 302,826.0 | -0.10% |
| 2024-10-23 | $10.46 | $9.85 | $0.61 | 483,511.0 | -5.77% |
| 2024-10-22 | $10.61 | $9.70 | $0.91 | 1,651,809.0 | -18.25% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.14 | $7.81 | $2.33 | 4,074,547.0 | -22.10% |
| 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% |
0.01%
0.86%
자본화:
|
볼륨(24시간):