Stockscreener 앱 받기
2.32
11.11%
-0.29
시간 외 거래:
2.32
Dawson Geophysical Company 주식 (DWSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $2.69 | $2.22 | $0.47 | 104,828.0 | -11.11% |
| 2026-02-11 | $2.70 | $2.38 | $0.32 | 138,617.0 | +9.21% |
| 2026-02-10 | $2.39 | $2.25 | $0.1373 | 34,661.0 | +5.29% |
| 2026-02-09 | $2.35 | $2.22 | $0.13 | 62,147.0 | +0.89% |
| 2026-02-06 | $2.34 | $2.17 | $0.1721 | 45,813.0 | +5.14% |
| 2026-02-05 | $2.30 | $2.08 | $0.22 | 82,171.0 | -6.14% |
| 2026-02-04 | $2.34 | $2.21 | $0.131 | 49,744.0 | +0.00% |
| 2026-02-03 | $2.32 | $2.19 | $0.13 | 55,252.0 | +4.11% |
| 2026-02-02 | $2.29 | $2.07 | $0.22 | 38,894.0 | +5.80% |
| 2026-01-30 | $2.17 | $2.00 | $0.1749 | 71,754.0 | -5.48% |
| 2026-01-29 | $2.33 | $2.18 | $0.1499 | 24,520.0 | -2.67% |
| 2026-01-28 | $2.36 | $2.21 | $0.15 | 69,601.0 | -3.02% |
| 2026-01-27 | $2.35 | $2.16 | $0.19 | 37,449.0 | +4.98% |
| 2026-01-26 | $2.34 | $2.19 | $0.1525 | 60,710.0 | -5.56% |
| 2026-01-23 | $2.39 | $2.14 | $0.2499 | 45,247.0 | +4.93% |
| 2026-01-22 | $2.24 | $2.11 | $0.1299 | 54,713.0 | +5.19% |
| 2026-01-21 | $2.34 | $2.05 | $0.29 | 147,024.0 | -1.40% |
| 2026-01-20 | $2.18 | $1.93 | $0.25 | 77,221.0 | +4.88% |
| 2026-01-16 | $2.07 | $1.90 | $0.17 | 44,008.0 | +6.77% |
| 2026-01-15 | $1.97 | $1.83 | $0.1389 | 24,905.0 | +1.05% |
| 2026-01-14 | $2.00 | $1.86 | $0.1364 | 150,352.0 | -3.55% |
| 2026-01-13 | $2.04 | $1.80 | $0.24 | 185,408.0 | +10.67% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $2.70 | $2.07 | $0.63 | 716,955.0 | +12.08% |
| 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% |
3.68%
0.53%
자본화:
|
볼륨(24시간):