Stockscreener 앱 받기
1.60
1.23%
-0.02
시간 외 거래:
1.60
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $1.66 | $1.59 | $0.0666 | 30,047.0 | -1.23% |
| 2025-09-03 | $1.70 | $1.60 | $0.10 | 134,734.0 | -0.31% |
| 2025-09-02 | $1.63 | $1.60 | $0.03 | 47,813.0 | -0.31% |
| 2025-08-29 | $1.65 | $1.60 | $0.05 | 18,844.0 | +0.62% |
| 2025-08-28 | $1.66 | $1.59 | $0.07 | 26,995.0 | -3.57% |
| 2025-08-27 | $1.69 | $1.50 | $0.19 | 91,467.0 | +10.53% |
| 2025-08-26 | $1.63 | $1.47 | $0.1548 | 52,778.0 | +0.00% |
| 2025-08-25 | $1.53 | $1.46 | $0.07 | 54,312.0 | -0.65% |
| 2025-08-22 | $1.53 | $1.45 | $0.0805 | 44,103.0 | +5.52% |
| 2025-08-21 | $1.48 | $1.40 | $0.08 | 40,513.0 | -1.02% |
| 2025-08-20 | $1.48 | $1.38 | $0.10 | 127,935.0 | +7.72% |
| 2025-08-19 | $1.50 | $1.36 | $0.14 | 106,299.0 | -3.89% |
| 2025-08-18 | $1.42 | $1.30 | $0.12 | 102,649.0 | +9.69% |
| 2025-08-15 | $1.31 | $1.26 | $0.045 | 67,329.0 | -0.77% |
| 2025-08-14 | $1.35 | $1.30 | $0.0483 | 109,049.0 | -4.41% |
| 2025-08-13 | $1.39 | $1.34 | $0.0519 | 72,758.0 | +0.00% |
| 2025-08-12 | $1.41 | $1.33 | $0.08 | 46,992.0 | +0.74% |
| 2025-08-11 | $1.38 | $1.34 | $0.0399 | 83,557.0 | -0.74% |
| 2025-08-08 | $1.39 | $1.34 | $0.0455 | 29,864.0 | +0.00% |
| 2025-08-07 | $1.39 | $1.35 | $0.035 | 25,066.0 | +0.00% |
| 2025-08-06 | $1.42 | $1.36 | $0.055 | 28,713.0 | -2.86% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $1.70 | $1.59 | $0.11 | 242,641.0 | -1.84% |
| 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% |
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% |
3.22%
자본화:
|
볼륨(24시간):