Stockscreener 앱 받기
3.65
0.55%
0.02
시간 외 거래:
3.69
0.04
+1.10%
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $3.72 | $3.50 | $0.22 | 39,421.0 | +0.55% |
| 2026-09-03 | $3.66 | $3.30 | $0.36 | 91,116.0 | +9.34% |
| 2026-09-02 | $3.53 | $3.14 | $0.39 | 290,465.0 | -4.32% |
| 2026-09-01 | $3.47 | $3.22 | $0.25 | 77,827.0 | +2.36% |
| 2026-08-31 | $3.46 | $3.25 | $0.2135 | 90,555.0 | +1.50% |
| 2026-08-28 | $3.40 | $3.25 | $0.1499 | 57,796.0 | +2.77% |
| 2026-08-27 | $3.40 | $3.21 | $0.1814 | 33,403.0 | -2.11% |
| 2026-08-26 | $3.44 | $3.15 | $0.29 | 124,542.0 | +0.30% |
| 2026-08-25 | $3.67 | $3.25 | $0.415 | 220,124.0 | -3.22% |
| 2026-08-24 | $3.50 | $3.14 | $0.36 | 227,145.0 | +0.29% |
| 2026-08-21 | $3.48 | $3.01 | $0.4704 | 235,648.0 | +13.67% |
| 2026-08-20 | $3.04 | $2.62 | $0.42 | 499,487.0 | +5.63% |
| 2026-08-19 | $2.87 | $2.54 | $0.33 | 235,998.0 | +5.19% |
| 2026-08-18 | $2.88 | $2.69 | $0.195 | 162,251.0 | -5.59% |
| 2026-08-17 | $3.23 | $2.70 | $0.53 | 552,940.0 | -10.49% |
| 2026-08-14 | $4.38 | $3.10 | $1.28 | 516,419.0 | -29.93% |
| 2026-08-13 | $4.59 | $4.31 | $0.28 | 58,009.0 | +4.11% |
| 2026-08-12 | $4.61 | $4.26 | $0.3499 | 96,467.0 | -1.57% |
| 2026-08-11 | $4.62 | $4.15 | $0.4649 | 123,467.0 | +5.20% |
| 2026-08-10 | $4.51 | $4.20 | $0.31 | 115,906.0 | -2.76% |
| 2026-08-07 | $4.85 | $4.33 | $0.5237 | 76,523.0 | -9.00% |
| 2026-08-06 | $4.98 | $4.40 | $0.5799 | 210,780.0 | +7.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $3.72 | $3.14 | $0.58 | 538,250.0 | +7.67% |
| 2026-08 | $4.98 | $2.54 | $2.44 | 3,823,930.0 | -27.25% |
| 2026-07 | $7.85 | $3.81 | $4.04 | 6,498,435.0 | -21.55% |
| 2026-06 | $5.95 | $3.81 | $2.14 | 1,982,336.0 | +52.70% |
| 2026-05 | $4.90 | $3.14 | $1.76 | 2,278,286.0 | +17.52% |
| 2026-04 | $3.87 | $2.46 | $1.41 | 2,353,350.0 | -4.34% |
| 2026-03 | $4.95 | $2.06 | $2.90 | 6,208,327.0 | +1.17% |
| 2026-02 | $3.63 | $2.07 | $1.56 | 1,636,625.0 | +65.22% |
| 2026-01 | $2.39 | $1.55 | $0.84 | 1,343,642.0 | +32.69% |
Dawson Geophysical Company 주식 (DWSN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.05 | $1.50 | $0.5489 | 752,123.0 | -16.84% |
| 2025-11 | $2.23 | $1.78 | $0.45 | 769,164.0 | -0.51% |
| 2025-10 | $2.35 | $1.65 | $0.6982 | 1,641,856.0 | +11.93% |
| 2025-09 | $2.08 | $1.52 | $0.557 | 1,223,184.0 | +7.98% |
| 2025-08 | $1.69 | $1.26 | $0.425 | 1,279,574.0 | +12.41% |
| 2025-07 | $1.74 | $1.30 | $0.4392 | 3,410,044.0 | -0.68% |
| 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
| 월 | 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% |
2.07%
0.40%
자본화:
|
볼륨(24시간):