Stockscreener 앱 받기
1.82
0.55%
-0.01
시간 외 거래:
1.79
-0.03
-1.65%
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.85 | $1.78 | $0.0695 | 27,844.0 | -0.55% |
| 2025-11-20 | $1.98 | $1.83 | $0.1473 | 22,057.0 | -4.19% |
| 2025-11-19 | $2.05 | $1.88 | $0.17 | 33,158.0 | -2.05% |
| 2025-11-18 | $2.07 | $1.94 | $0.1259 | 49,352.0 | -5.80% |
| 2025-11-17 | $2.15 | $2.03 | $0.1196 | 38,512.0 | +0.98% |
| 2025-11-14 | $2.08 | $2.00 | $0.08 | 17,623.0 | +1.99% |
| 2025-11-13 | $2.17 | $2.00 | $0.1699 | 28,567.0 | -2.43% |
| 2025-11-12 | $2.13 | $2.06 | $0.0744 | 18,018.0 | -1.90% |
| 2025-11-11 | $2.16 | $2.04 | $0.12 | 20,747.0 | -0.47% |
| 2025-11-10 | $2.16 | $1.95 | $0.21 | 62,348.0 | +8.21% |
| 2025-11-07 | $2.07 | $1.79 | $0.275 | 144,404.0 | -8.02% |
| 2025-11-06 | $2.23 | $2.05 | $0.1785 | 69,447.0 | -1.85% |
| 2025-11-05 | $2.16 | $2.00 | $0.16 | 39,580.0 | +7.46% |
| 2025-11-04 | $2.20 | $2.01 | $0.1899 | 34,710.0 | -2.43% |
| 2025-11-03 | $2.09 | $1.95 | $0.14 | 51,058.0 | +4.57% |
| 2025-10-31 | $2.08 | $1.87 | $0.2099 | 33,480.0 | -2.23% |
| 2025-10-30 | $2.08 | $2.01 | $0.07 | 24,328.0 | -0.25% |
| 2025-10-29 | $2.14 | $2.02 | $0.1246 | 45,159.0 | -6.48% |
| 2025-10-28 | $2.26 | $2.09 | $0.17 | 68,011.0 | -1.82% |
| 2025-10-27 | $2.35 | $2.12 | $0.2272 | 94,765.0 | -2.22% |
| 2025-10-24 | $2.28 | $2.05 | $0.23 | 141,496.0 | +5.63% |
| 2025-10-23 | $2.20 | $1.89 | $0.31 | 236,746.0 | +12.70% |
| 2025-10-22 | $2.04 | $1.75 | $0.29 | 163,430.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.23 | $1.78 | $0.45 | 685,269.0 | -7.61% |
| 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% |
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% |
0.03%
자본화:
|
볼륨(24시간):