Stockscreener 앱 받기
1.41
2.92%
0.04
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.41 | $1.31 | $0.10 | 10,326.0 | +2.92% |
| 2024-12-19 | $1.46 | $1.37 | $0.09 | 10,046.0 | -3.52% |
| 2024-12-18 | $1.42 | $1.38 | $0.0399 | 4,070.0 | -4.05% |
| 2024-12-17 | $1.48 | $1.43 | $0.0493 | 3,716.0 | +0.00% |
| 2024-12-16 | $1.53 | $1.39 | $0.1425 | 6,817.0 | -1.60% |
| 2024-12-13 | $1.51 | $1.43 | $0.08 | 6,832.0 | +5.17% |
| 2024-12-12 | $1.47 | $1.39 | $0.0749 | 6,757.0 | -0.69% |
| 2024-12-11 | $1.62 | $1.43 | $0.1901 | 19,622.0 | -5.88% |
| 2024-12-10 | $1.65 | $1.41 | $0.2397 | 25,463.0 | +8.51% |
| 2024-12-09 | $1.44 | $1.37 | $0.07 | 5,019.0 | +0.84% |
| 2024-12-06 | $1.41 | $1.31 | $0.10 | 47,118.0 | +2.06% |
| 2024-12-05 | $1.46 | $1.35 | $0.11 | 19,826.0 | -4.86% |
| 2024-12-04 | $1.44 | $1.38 | $0.06 | 21,669.0 | +0.70% |
| 2024-12-03 | $1.50 | $1.36 | $0.1369 | 16,050.0 | -0.69% |
| 2024-12-02 | $1.60 | $1.40 | $0.20 | 37,315.0 | -4.00% |
| 2024-11-29 | $1.52 | $1.40 | $0.1226 | 11,963.0 | +0.00% |
| 2024-11-27 | $1.56 | $1.39 | $0.17 | 6,630.0 | -1.32% |
| 2024-11-26 | $1.52 | $1.42 | $0.10 | 6,908.0 | +3.40% |
| 2024-11-25 | $1.56 | $1.42 | $0.145 | 41,310.0 | +1.38% |
| 2024-11-22 | $1.61 | $1.37 | $0.24 | 20,297.0 | +4.32% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.65 | $1.31 | $0.34 | 250,972.0 | -6.00% |
| 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
| 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% |
0.42%
2.16%
자본화:
|
볼륨(24시간):