Stockscreener 앱 받기
11.53
2.37%
-0.28
Energy Services Of America Corp 주식 (ESOA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $11.81 | $11.46 | $0.349 | 187,687.0 | -2.37% |
| 2026-08-21 | $12.13 | $11.65 | $0.48 | 182,042.0 | +0.25% |
| 2026-08-20 | $12.05 | $11.66 | $0.39 | 209,508.0 | -1.26% |
| 2026-08-19 | $12.74 | $11.89 | $0.855 | 167,345.0 | -5.02% |
| 2026-08-18 | $12.94 | $12.22 | $0.715 | 195,438.0 | -3.68% |
| 2026-08-17 | $13.17 | $12.63 | $0.54 | 130,082.0 | +1.64% |
| 2026-08-14 | $12.96 | $12.54 | $0.4184 | 161,820.0 | +2.80% |
| 2026-08-13 | $13.13 | $12.45 | $0.68 | 173,487.0 | -2.73% |
| 2026-08-12 | $13.30 | $12.32 | $0.975 | 596,439.0 | -3.02% |
| 2026-08-11 | $14.61 | $13.12 | $1.49 | 456,667.0 | -14.42% |
| 2026-08-10 | $15.79 | $15.43 | $0.36 | 79,414.0 | -1.21% |
| 2026-08-07 | $15.99 | $15.50 | $0.49 | 82,501.0 | -0.16% |
| 2026-08-06 | $16.00 | $15.38 | $0.625 | 64,030.0 | +2.18% |
| 2026-08-05 | $15.96 | $15.22 | $0.739 | 62,793.0 | -2.23% |
| 2026-08-04 | $15.75 | $15.02 | $0.73 | 79,988.0 | +2.62% |
| 2026-08-03 | $15.72 | $14.15 | $1.57 | 177,602.0 | +6.33% |
| 2026-07-31 | $14.62 | $13.97 | $0.655 | 225,603.0 | +1.27% |
| 2026-07-30 | $14.55 | $14.00 | $0.55 | 326,770.0 | +1.21% |
| 2026-07-29 | $15.20 | $14.00 | $1.20 | 221,192.0 | -6.78% |
| 2026-07-28 | $15.72 | $14.95 | $0.77 | 230,966.0 | -5.17% |
| 2026-07-27 | $16.00 | $15.50 | $0.50 | 119,317.0 | -0.44% |
Energy Services Of America Corp 주식 (ESOA) 연도별 가격 이력
이 심층 분석에서는 Energy Services Of America Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESOA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Services Of America Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Services Of America Corp 주식 (ESOA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $16.00 | $11.46 | $4.54 | 3,194,530.0 | -19.82% |
| 2026-07 | $19.34 | $13.97 | $5.37 | 3,064,532.0 | -25.65% |
| 2026-06 | $19.65 | $14.77 | $4.88 | 2,656,997.0 | +29.54% |
| 2026-05 | $19.94 | $14.73 | $5.21 | 3,789,045.0 | -12.18% |
| 2026-04 | $17.25 | $12.77 | $4.48 | 2,183,252.0 | +29.47% |
| 2026-03 | $15.80 | $12.35 | $3.45 | 3,527,202.0 | -15.94% |
| 2026-02 | $15.84 | $8.69 | $7.15 | 8,323,334.0 | +73.36% |
| 2026-01 | $9.61 | $8.00 | $1.61 | 2,609,933.0 | +10.28% |
Energy Services Of America Corp 주식 (ESOA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.17 | $7.84 | $1.33 | 4,140,999.0 | -10.61% |
| 2025-11 | $11.50 | $8.37 | $3.13 | 2,601,951.0 | -18.34% |
| 2025-10 | $12.14 | $9.73 | $2.41 | 3,229,716.0 | +5.89% |
| 2025-09 | $10.70 | $9.52 | $1.18 | 2,838,209.0 | +1.57% |
| 2025-08 | $10.74 | $8.66 | $2.08 | 4,171,579.0 | -6.77% |
| 2025-07 | $11.41 | $9.01 | $2.40 | 4,258,793.0 | +9.96% |
| 2025-06 | $11.92 | $9.20 | $2.72 | 5,548,001.0 | -0.90% |
| 2025-05 | $11.19 | $7.83 | $3.36 | 5,874,205.0 | +17.31% |
| 2025-04 | $10.19 | $7.64 | $2.55 | 4,761,213.0 | -9.52% |
| 2025-03 | $11.36 | $8.76 | $2.60 | 3,669,320.0 | -11.43% |
| 2025-02 | $11.79 | $8.59 | $3.20 | 6,460,128.0 | -11.16% |
| 2025-01 | $15.23 | $10.86 | $4.37 | 4,951,131.0 | -4.83% |
Energy Services Of America Corp 주식 (ESOA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.83 | $12.41 | $7.42 | 6,818,749.0 | -21.50% |
| 2024-11 | $16.49 | $11.28 | $5.21 | 4,212,248.0 | +38.95% |
| 2024-10 | $11.80 | $9.19 | $2.61 | 2,189,273.0 | +21.89% |
| 2024-09 | $10.79 | $9.10 | $1.69 | 2,575,180.0 | -1.04% |
| 2024-08 | $11.16 | $6.50 | $4.66 | 5,437,259.0 | +25.82% |
| 2024-07 | $8.00 | $6.81 | $1.19 | 2,029,029.0 | +6.56% |
| 2024-06 | $8.47 | $6.83 | $1.64 | 2,968,586.0 | +5.92% |
| 2024-05 | $8.47 | $5.70 | $2.77 | 4,206,968.0 | -2.31% |
| 2024-04 | $9.49 | $6.81 | $2.68 | 2,762,561.0 | -16.12% |
| 2024-03 | $8.76 | $6.97 | $1.78 | 1,847,638.0 | +5.23% |
| 2024-02 | $8.73 | $5.98 | $2.75 | 3,570,491.0 | +3.02% |
| 2024-01 | $8.25 | $5.22 | $3.03 | 3,387,857.0 | +27.26% |
0.31%
3.05%
자본화:
|
볼륨(24시간):