Stockscreener 앱 받기
3.66
1.10%
0.04
시장 영업 전:
3.71
0.05
+1.37%
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $3.83 | $3.65 | $0.185 | 60,185.0 | +1.10% |
| 2026-05-04 | $3.75 | $3.33 | $0.42 | 148,450.0 | +5.23% |
| 2026-05-01 | $3.45 | $3.20 | $0.25 | 59,776.0 | +3.93% |
| 2026-04-30 | $3.36 | $3.10 | $0.26 | 67,486.0 | -1.49% |
| 2026-04-29 | $3.57 | $3.26 | $0.31 | 93,294.0 | -5.88% |
| 2026-04-28 | $3.83 | $3.43 | $0.4002 | 109,532.0 | -1.11% |
| 2026-04-27 | $3.87 | $3.29 | $0.5799 | 363,102.0 | +11.42% |
| 2026-04-24 | $3.30 | $2.88 | $0.42 | 96,927.0 | +9.83% |
| 2026-04-23 | $2.95 | $2.63 | $0.32 | 63,587.0 | +13.03% |
| 2026-04-22 | $2.67 | $2.58 | $0.09 | 25,387.0 | +1.16% |
| 2026-04-21 | $2.67 | $2.58 | $0.0982 | 39,381.0 | +0.00% |
| 2026-04-20 | $2.67 | $2.52 | $0.145 | 56,238.0 | +0.00% |
| 2026-04-17 | $2.83 | $2.58 | $0.25 | 81,649.0 | -9.15% |
| 2026-04-16 | $2.85 | $2.72 | $0.13 | 46,491.0 | +2.90% |
| 2026-04-15 | $2.79 | $2.56 | $0.23 | 68,714.0 | +7.39% |
| 2026-04-14 | $2.69 | $2.46 | $0.23 | 113,810.0 | -3.02% |
| 2026-04-13 | $2.68 | $2.57 | $0.11 | 52,921.0 | +2.32% |
| 2026-04-10 | $2.80 | $2.55 | $0.25 | 84,976.0 | -7.83% |
| 2026-04-09 | $2.85 | $2.69 | $0.1585 | 55,331.0 | +3.31% |
| 2026-04-08 | $3.04 | $2.62 | $0.42 | 175,581.0 | -9.33% |
| 2026-04-07 | $3.00 | $2.84 | $0.1655 | 83,034.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.83 | $3.20 | $0.63 | 328,596.0 | +10.57% |
| 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% |
0.68%
4.11%
자본화:
|
볼륨(24시간):