Stockscreener 앱 받기
1.73
1.14%
-0.02
Dhi Group Inc 주식 (DHX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $1.78 | $1.72 | $0.0593 | 43,269.0 | -1.14% |
| 2024-11-21 | $1.76 | $1.69 | $0.075 | 94,835.0 | -2.23% |
| 2024-11-20 | $1.79 | $1.69 | $0.10 | 142,851.0 | +5.29% |
| 2024-11-19 | $1.72 | $1.65 | $0.07 | 145,418.0 | +3.66% |
| 2024-11-18 | $1.74 | $1.63 | $0.1056 | 220,447.0 | -2.38% |
| 2024-11-15 | $1.70 | $1.60 | $0.10 | 247,946.0 | +2.44% |
| 2024-11-14 | $1.68 | $1.56 | $0.12 | 424,711.0 | +0.61% |
| 2024-11-13 | $1.77 | $1.54 | $0.225 | 1,138,053.0 | -7.39% |
| 2024-11-12 | $1.86 | $1.70 | $0.16 | 189,545.0 | -3.83% |
| 2024-11-11 | $1.89 | $1.81 | $0.08 | 65,479.0 | +0.00% |
| 2024-11-08 | $1.90 | $1.76 | $0.141 | 100,933.0 | -0.54% |
| 2024-11-07 | $1.86 | $1.69 | $0.17 | 244,862.0 | +8.88% |
| 2024-11-06 | $1.78 | $1.69 | $0.089 | 42,755.0 | +0.00% |
| 2024-11-05 | $1.71 | $1.64 | $0.07 | 42,485.0 | +0.60% |
| 2024-11-04 | $1.76 | $1.63 | $0.13 | 59,572.0 | -0.59% |
| 2024-11-01 | $1.70 | $1.62 | $0.08 | 47,801.0 | +3.05% |
| 2024-10-31 | $1.78 | $1.62 | $0.1549 | 114,830.0 | -6.29% |
| 2024-10-30 | $1.80 | $1.70 | $0.10 | 74,373.0 | -0.57% |
| 2024-10-29 | $1.84 | $1.72 | $0.12 | 82,679.0 | -1.68% |
| 2024-10-28 | $1.81 | $1.68 | $0.13 | 50,479.0 | +5.29% |
| 2024-10-25 | $1.80 | $1.67 | $0.13 | 48,276.0 | -3.41% |
| 2024-10-24 | $1.82 | $1.68 | $0.14 | 29,791.0 | +0.00% |
Dhi Group Inc 주식 (DHX) 연도별 가격 이력
이 심층 분석에서는 Dhi Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dhi Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dhi Group Inc 주식 (DHX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.90 | $1.54 | $0.355 | 3,294,231.0 | +5.49% |
| 2024-10 | $1.91 | $1.59 | $0.3194 | 1,913,355.0 | -10.87% |
| 2024-09 | $1.91 | $1.48 | $0.43 | 3,596,224.0 | -5.15% |
| 2024-08 | $2.15 | $1.45 | $0.70 | 3,847,070.0 | -8.49% |
| 2024-07 | $2.34 | $2.10 | $0.245 | 2,145,012.0 | +1.44% |
| 2024-06 | $2.50 | $1.87 | $0.63 | 9,890,363.0 | +0.97% |
| 2024-05 | $2.85 | $1.95 | $0.90 | 6,402,118.0 | -11.54% |
| 2024-04 | $2.73 | $2.08 | $0.655 | 5,341,863.0 | -8.24% |
| 2024-03 | $2.97 | $2.32 | $0.65 | 4,555,617.0 | -9.89% |
| 2024-02 | $2.98 | $2.00 | $0.98 | 4,603,780.0 | +23.58% |
| 2024-01 | $2.68 | $2.13 | $0.55 | 2,403,813.0 | -11.58% |
Dhi Group Inc 주식 (DHX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.73 | $2.22 | $0.5056 | 2,518,250.0 | +5.28% |
| 2023-11 | $2.89 | $1.97 | $0.92 | 1,798,931.0 | -10.22% |
| 2023-10 | $3.06 | $2.60 | $0.46 | 2,347,447.0 | -10.46% |
| 2023-09 | $3.88 | $2.93 | $0.95 | 1,882,269.0 | -18.83% |
| 2023-08 | $4.22 | $3.42 | $0.795 | 1,892,605.0 | +0.00% |
| 2023-07 | $3.87 | $3.42 | $0.45 | 1,516,861.0 | -1.57% |
| 2023-06 | $4.19 | $3.64 | $0.55 | 3,716,798.0 | +4.64% |
| 2023-05 | $3.99 | $3.00 | $0.99 | 2,672,103.0 | -0.27% |
| 2023-04 | $3.98 | $3.50 | $0.48 | 2,886,038.0 | -5.41% |
| 2023-03 | $4.39 | $3.47 | $0.923 | 4,212,014.0 | -8.49% |
| 2023-02 | $6.31 | $4.22 | $2.09 | 4,457,597.0 | -28.62% |
| 2023-01 | $6.05 | $5.00 | $1.05 | 3,465,073.0 | +12.29% |
Dhi Group Inc 주식 (DHX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.95 | $4.69 | $1.26 | 3,337,012.0 | -5.87% |
| 2022-11 | $6.49 | $5.16 | $1.33 | 3,286,172.0 | -12.19% |
| 2022-10 | $6.56 | $5.35 | $1.21 | 3,153,692.0 | +18.96% |
| 2022-09 | $6.24 | $4.91 | $1.33 | 4,789,507.0 | +5.49% |
| 2022-08 | $5.57 | $4.17 | $1.40 | 5,385,310.0 | +4.29% |
| 2022-07 | $5.39 | $4.77 | $0.6193 | 4,628,890.0 | -1.61% |
| 2022-06 | $7.57 | $4.82 | $2.75 | 12,052,226.0 | -25.93% |
| 2022-05 | $6.99 | $5.06 | $1.93 | 6,588,400.0 | +20.68% |
| 2022-04 | $6.16 | $5.09 | $1.07 | 6,523,010.0 | -6.55% |
| 2022-03 | $6.21 | $5.20 | $1.01 | 5,726,507.0 | +5.12% |
| 2022-02 | $6.39 | $5.30 | $1.09 | 4,080,090.0 | +5.20% |
| 2022-01 | $6.62 | $4.97 | $1.65 | 4,682,715.0 | -13.78% |
6.19%
3.61%
자본화:
|
볼륨(24시간):