Stockscreener 앱 받기
8.65
0.69%
-0.06
Energy Services Of America Corp 주식 (ESOA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $8.79 | $8.52 | $0.27 | 106,884.0 | -0.69% |
| 2025-11-21 | $8.81 | $8.42 | $0.39 | 171,992.0 | +0.23% |
| 2025-11-20 | $9.59 | $8.63 | $0.96 | 192,366.0 | -5.03% |
| 2025-11-19 | $9.86 | $8.91 | $0.9453 | 194,265.0 | -3.17% |
| 2025-11-18 | $9.73 | $9.36 | $0.37 | 237,029.0 | -3.67% |
| 2025-11-17 | $10.25 | $9.65 | $0.60 | 205,802.0 | -2.97% |
| 2025-11-14 | $10.25 | $9.97 | $0.28 | 73,973.0 | -0.79% |
| 2025-11-13 | $11.03 | $10.09 | $0.9359 | 224,366.0 | -6.26% |
| 2025-11-12 | $11.09 | $10.76 | $0.33 | 122,519.0 | -0.37% |
| 2025-11-11 | $11.13 | $10.76 | $0.368 | 83,539.0 | +0.00% |
| 2025-11-10 | $10.95 | $10.66 | $0.29 | 78,303.0 | +0.65% |
| 2025-11-07 | $10.86 | $10.29 | $0.57 | 125,908.0 | +1.98% |
| 2025-11-06 | $10.95 | $10.47 | $0.48 | 84,728.0 | -1.67% |
| 2025-11-05 | $11.04 | $10.59 | $0.46 | 100,717.0 | +0.37% |
| 2025-11-04 | $11.50 | $10.60 | $0.90 | 202,769.0 | -4.35% |
| 2025-11-03 | $11.34 | $10.59 | $0.7499 | 131,907.0 | +2.74% |
| 2025-10-31 | $11.32 | $10.93 | $0.395 | 103,672.0 | -2.06% |
| 2025-10-30 | $11.73 | $11.15 | $0.58 | 132,128.0 | -2.86% |
| 2025-10-29 | $12.14 | $10.55 | $1.59 | 341,032.0 | +7.76% |
| 2025-10-28 | $11.05 | $10.62 | $0.43 | 85,583.0 | -3.26% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $11.50 | $8.42 | $3.08 | 2,443,951.0 | -21.08% |
| 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% |
Energy Services Of America Corp 주식 (ESOA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.00 | $3.46 | $2.54 | 2,532,865.0 | +33.18% |
| 2023-11 | $5.21 | $4.30 | $0.91 | 1,261,712.0 | -5.07% |
| 2023-10 | $4.90 | $3.94 | $0.9641 | 2,196,696.0 | +16.93% |
| 2023-09 | $4.24 | $3.50 | $0.74 | 1,289,672.0 | +8.45% |
| 2023-08 | $4.10 | $2.73 | $1.37 | 2,206,224.0 | +31.80% |
| 2023-07 | $3.00 | $2.66 | $0.34 | 282,776.0 | -2.41% |
| 2023-06 | $2.95 | $1.89 | $1.06 | 546,169.0 | +57.61% |
| 2023-05 | $2.47 | $1.84 | $0.63 | 621,851.0 | -8.00% |
| 2023-04 | $2.52 | $1.93 | $0.5899 | 589,746.0 | -12.66% |
| 2023-03 | $2.52 | $2.13 | $0.39 | 558,080.0 | -1.29% |
| 2023-02 | $2.87 | $2.30 | $0.57 | 984,768.0 | -11.45% |
| 2023-01 | $2.78 | $2.39 | $0.39 | 900,828.0 | +1.81% |
0.47%
0.29%
자본화:
|
볼륨(24시간):