Stockscreener 앱 받기
1.45
1.96%
-0.029
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.59 | $1.40 | $0.1901 | 19,518.0 | -1.96% |
| 2024-11-15 | $1.52 | $1.39 | $0.1299 | 1,439.0 | -5.19% |
| 2024-11-14 | $1.65 | $1.36 | $0.29 | 8,658.0 | +8.18% |
| 2024-11-13 | $1.77 | $1.35 | $0.42 | 81,786.0 | -18.53% |
| 2024-11-12 | $1.77 | $1.70 | $0.075 | 2,823.0 | +4.73% |
| 2024-11-11 | $1.79 | $1.61 | $0.1796 | 4,234.0 | +4.32% |
| 2024-11-08 | $1.77 | $1.62 | $0.1514 | 6,170.0 | -2.41% |
| 2024-11-07 | $1.76 | $1.66 | $0.1035 | 1,339.0 | +0.61% |
| 2024-11-06 | $1.70 | $1.61 | $0.09 | 3,479.0 | -1.20% |
| 2024-11-05 | $1.75 | $1.64 | $0.1084 | 2,724.0 | -2.34% |
| 2024-11-04 | $1.77 | $1.62 | $0.155 | 10,404.0 | -3.29% |
| 2024-11-01 | $1.78 | $1.58 | $0.1976 | 4,278.0 | +4.01% |
| 2024-10-31 | $1.80 | $1.60 | $0.20 | 23,423.0 | +4.29% |
| 2024-10-30 | $1.80 | $1.63 | $0.17 | 3,776.0 | -8.94% |
| 2024-10-29 | $1.79 | $1.68 | $0.11 | 1,321.0 | +10.49% |
| 2024-10-28 | $1.71 | $1.61 | $0.0955 | 5,191.0 | -9.50% |
| 2024-10-25 | $1.79 | $1.61 | $0.18 | 3,939.0 | +6.56% |
| 2024-10-24 | $1.78 | $1.63 | $0.15 | 2,460.0 | +4.34% |
| 2024-10-23 | $1.73 | $1.58 | $0.15 | 7,559.0 | -3.01% |
| 2024-10-22 | $1.75 | $1.62 | $0.13 | 9,631.0 | -2.35% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.79 | $1.35 | $0.44 | 166,370.0 | -14.71% |
| 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
| 월 | 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% |
Dawson Geophysical Company 주식 (DWSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.28 | $1.90 | $0.38 | 95,633.0 | +0.00% |
| 2022-11 | $2.10 | $1.90 | $0.20 | 30,852.0 | +0.26% |
| 2022-10 | $2.01 | $1.54 | $0.4703 | 51,654.0 | +22.96% |
| 2022-09 | $2.18 | $1.10 | $1.08 | 411,632.0 | +43.24% |
| 2022-08 | $1.75 | $1.08 | $0.67 | 160,774.0 | -26.97% |
| 2022-07 | $1.84 | $1.28 | $0.56 | 63,230.0 | +13.43% |
| 2022-06 | $1.99 | $1.29 | $0.70 | 243,106.0 | -17.79% |
| 2022-05 | $2.10 | $1.57 | $0.53 | 156,926.0 | -11.41% |
| 2022-04 | $2.69 | $1.76 | $0.93 | 446,056.0 | -21.03% |
| 2022-03 | $2.61 | $2.25 | $0.36 | 588,926.0 | +0.00% |
| 2022-02 | $2.48 | $2.32 | $0.16 | 301,162.0 | -0.43% |
| 2022-01 | $2.45 | $2.30 | $0.15 | 1,212,671.0 | +0.86% |
3.19%
자본화:
|
볼륨(24시간):