Stockscreener 앱 받기
1.70
1.16%
-0.02
시간 외 거래:
1.71
0.01
+0.59%
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $1.77 | $1.70 | $0.07 | 23,974.0 | -1.16% |
| 2026-01-07 | $1.76 | $1.66 | $0.1028 | 46,272.0 | +2.38% |
| 2026-01-06 | $1.83 | $1.66 | $0.17 | 36,976.0 | -4.55% |
| 2026-01-05 | $1.80 | $1.61 | $0.1909 | 82,898.0 | +8.64% |
| 2026-01-02 | $1.65 | $1.55 | $0.10 | 52,604.0 | +3.85% |
| 2025-12-31 | $1.64 | $1.52 | $0.1213 | 118,785.0 | -4.29% |
| 2025-12-30 | $1.65 | $1.62 | $0.0299 | 26,122.0 | +1.24% |
| 2025-12-29 | $1.70 | $1.61 | $0.09 | 75,507.0 | -5.29% |
| 2025-12-26 | $1.73 | $1.67 | $0.0598 | 16,850.0 | +0.00% |
| 2025-12-24 | $1.78 | $1.65 | $0.1287 | 17,756.0 | +1.80% |
| 2025-12-23 | $1.79 | $1.67 | $0.1188 | 28,597.0 | -1.76% |
| 2025-12-22 | $1.73 | $1.65 | $0.0799 | 25,255.0 | +3.03% |
| 2025-12-19 | $1.73 | $1.62 | $0.1099 | 22,589.0 | +1.23% |
| 2025-12-18 | $1.69 | $1.59 | $0.10 | 60,735.0 | +0.62% |
| 2025-12-17 | $1.67 | $1.50 | $0.17 | 49,447.0 | -3.57% |
| 2025-12-16 | $1.72 | $1.65 | $0.07 | 18,346.0 | -1.75% |
| 2025-12-15 | $1.78 | $1.69 | $0.0913 | 28,962.0 | -2.84% |
| 2025-12-12 | $1.79 | $1.76 | $0.03 | 15,745.0 | +0.00% |
| 2025-12-11 | $1.83 | $1.76 | $0.07 | 36,458.0 | -3.30% |
| 2025-12-10 | $1.87 | $1.78 | $0.0915 | 19,287.0 | +1.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $1.83 | $1.55 | $0.28 | 266,698.0 | +8.97% |
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% |
3.59%
자본화:
|
볼륨(24시간):