1.49
price up icon2.76%   0.04
after-market 시간 외 거래: 1.49
loading

Dawson Geophysical Company 주식 (DWSN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-22 $1.53 $1.47 $0.0584 66,457.0 +2.76%
2025-07-21 $1.53 $1.44 $0.09 75,886.0 -3.97%
2025-07-18 $1.74 $1.49 $0.25 224,644.0 -13.22%
2025-07-17 $1.74 $1.37 $0.37 577,795.0 +22.54%
2025-07-16 $1.45 $1.32 $0.1306 168,498.0 +5.97%
2025-07-15 $1.36 $1.30 $0.0592 63,447.0 +0.75%
2025-07-14 $1.39 $1.32 $0.07 85,781.0 -2.92%
2025-07-11 $1.47 $1.33 $0.1389 208,687.0 -4.20%
2025-07-10 $1.58 $1.33 $0.25 534,057.0 +9.16%
2025-07-09 $1.38 $1.31 $0.07 91,180.0 -0.76%
2025-07-08 $1.39 $1.32 $0.07 165,358.0 -0.75%
2025-07-07 $1.44 $1.33 $0.1087 105,109.0 -5.00%
2025-07-03 $1.50 $1.40 $0.0999 107,513.0 -2.10%
2025-07-02 $1.51 $1.36 $0.15 173,552.0 +1.42%
2025-07-01 $1.45 $1.39 $0.06 117,011.0 -3.42%
2025-06-30 $1.59 $1.46 $0.1301 185,871.0 -6.41%
2025-06-27 $1.69 $1.55 $0.1394 769,627.0 -11.86%
2025-06-26 $2.02 $1.75 $0.27 756,316.0 +4.12%
2025-06-25 $1.78 $1.70 $0.08 269,701.0 -2.86%
2025-06-24 $1.94 $1.72 $0.22 517,849.0 -5.41%

Dawson Geophysical Company 주식 (DWSN) 연도별 가격 이력

이 심층 분석에서는 Dawson Geophysical Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DWSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dawson Geophysical Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Dawson Geophysical Company 주식 (DWSN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $1.74 $1.30 $0.4392 2,831,432.0 +2.05%
2025-06 $5.54 $1.18 $4.36 64,584,667.0 +9.77%
2025-05 $1.39 $1.08 $0.31 150,148.0 +6.40%
2025-04 $1.39 $1.10 $0.29 114,965.0 +1.63%
2025-03 $1.46 $1.21 $0.25 183,316.0 -15.17%
2025-02 $1.49 $1.32 $0.17 157,025.0 +3.57%
2025-01 $1.57 $1.14 $0.43 2,327,770.0 +4.48%

Dawson Geophysical Company 주식 (DWSN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $1.69 $1.31 $0.38 313,886.0 -11.33%
2024-11 $1.79 $1.35 $0.44 262,670.0 -11.76%
2024-10 $1.82 $1.49 $0.3299 186,679.0 +7.59%
2024-09 $1.72 $1.37 $0.35 253,407.0 +3.27%
2024-08 $2.10 $1.36 $0.74 319,916.0 -21.54%
2024-07 $2.05 $1.81 $0.24 187,102.0 +0.00%
2024-06 $2.10 $1.80 $0.2996 274,186.0 +0.52%
2024-05 $2.05 $1.27 $0.78 515,413.0 +22.50%
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 주식 (DWSN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
oil_gas_equipment_services WHD
$44.43
price up icon 2.23%
oil_gas_equipment_services VAL
$48.65
price up icon 5.10%
$55.73
price up icon 4.27%
$22.65
price down icon 0.74%
oil_gas_equipment_services NOV
$13.02
price up icon 2.44%
oil_gas_equipment_services FTI
$32.42
price up icon 0.71%
자본화:     |  볼륨(24시간):