Stockscreener 앱 받기
2.3394
0.87%
-0.0206
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $2.41 | $2.28 | $0.13 | 38,059.0 | -0.87% |
| 2026-10-14 | $2.65 | $2.31 | $0.34 | 176,411.0 | -5.60% |
| 2026-10-13 | $2.74 | $2.44 | $0.2973 | 126,779.0 | -2.34% |
| 2026-10-12 | $2.77 | $2.56 | $0.2082 | 133,508.0 | -1.16% |
| 2026-10-09 | $2.68 | $2.46 | $0.22 | 192,478.0 | +0.00% |
| 2026-10-08 | $2.81 | $2.57 | $0.235 | 121,244.0 | -4.78% |
| 2026-10-07 | $2.74 | $2.62 | $0.12 | 34,520.0 | +2.64% |
| 2026-10-06 | $2.95 | $2.63 | $0.3245 | 172,968.0 | -4.33% |
| 2026-10-05 | $3.00 | $2.69 | $0.31 | 110,835.0 | +0.36% |
| 2026-10-02 | $2.78 | $2.60 | $0.18 | 73,271.0 | +6.15% |
| 2026-10-01 | $2.79 | $2.55 | $0.24 | 253,612.0 | -6.81% |
| 2026-09-30 | $2.93 | $2.76 | $0.17 | 54,317.0 | -3.12% |
| 2026-09-29 | $2.99 | $2.80 | $0.19 | 62,991.0 | -0.69% |
| 2026-09-28 | $2.95 | $2.83 | $0.1199 | 41,513.0 | +0.35% |
| 2026-09-25 | $3.11 | $2.89 | $0.22 | 38,746.0 | -6.17% |
| 2026-09-24 | $3.16 | $2.97 | $0.19 | 41,427.0 | +3.70% |
| 2026-09-23 | $3.07 | $2.91 | $0.16 | 29,298.0 | -3.57% |
| 2026-09-22 | $3.20 | $3.08 | $0.12 | 40,653.0 | -1.91% |
| 2026-09-21 | $3.24 | $3.00 | $0.24 | 68,265.0 | -3.38% |
| 2026-09-18 | $3.35 | $3.14 | $0.21 | 76,014.0 | +0.00% |
| 2026-09-17 | $3.36 | $3.22 | $0.1393 | 42,913.0 | +0.62% |
| 2026-09-16 | $3.25 | $3.08 | $0.1619 | 40,833.0 | +3.86% |
| 2026-09-15 | $3.23 | $2.99 | $0.245 | 103,808.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $3.00 | $2.28 | $0.72 | 1,433,685.0 | -16.15% |
| 2026-09 | $3.80 | $2.76 | $1.04 | 1,448,353.0 | -17.70% |
| 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% |
0.22%
3.31%
자본화:
|
볼륨(24시간):