Hot Features
프리미엄
Dawson Geophysical Company (DWSN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 4.31654676259 | 1.39 | 1.45 | 1.32 | 4534 | 1.36442239 | CS |
| 4 | 0.1 | 7.40740740741 | 1.35 | 1.49 | 1.3192 | 10135 | 1.39642535 | CS |
| 12 | 0.05 | 3.57142857143 | 1.4 | 1.69 | 1.14 | 50420 | 1.40926854 | CS |
| 26 | -0.14 | -8.80503144654 | 1.59 | 1.82 | 1.14 | 28707 | 1.43868561 | CS |
| 52 | -0.02 | -1.36054421769 | 1.47 | 2.22 | 1.14 | 23067 | 1.56370506 | CS |
| 156 | -0.88 | -37.7682403433 | 2.33 | 2.74 | 1.08 | 13325 | 1.70103346 | CS |
| 260 | -0.47 | -24.4791666667 | 1.92 | 4.47 | 0.8403 | 41145 | 2.20974401 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.45 | 0.03 | 2.11 | 1.36 | 1.45 | 1.36 | 1967 |
| 1740699300 | 1.42 | 0.05 | 3.36 | 1.32 | 1.45 | 1.32 | 4690 |
| 1740612900 | 1.3738 | -0.01 | -0.45 | 1.41 | 1.43 | 1.3738 | 2700 |
| 1740526500 | 1.3799999 | 0.03 | 2.22 | 1.35 | 1.4 | 1.3205 | 3865 |
| 1740440100 | 1.35 | 0.02 | 1.50 | 1.36 | 1.405 | 1.35 | 2339 |
| 1740180900 | 1.33 | -0.13 | -8.90 | 1.3899999 | 1.45 | 1.33 | 9077 |
| 1740094500 | 1.46 | 0.03 | 2.28 | 1.45 | 1.46 | 1.41 | 3966 |
| 1740008100 | 1.4275 | 0.03 | 1.96 | 1.41 | 1.46 | 1.41 | 2595 |
| 1739921700 | 1.4 | -0.08 | -5.41 | 1.46 | 1.4803 | 1.3899999 | 6880 |
| 1739576100 | 1.48 | 0.03 | 2.07 | 1.4 | 1.48 | 1.3799999 | 6621 |
| 1739489700 | 1.45 | 0.06 | 4.32 | 1.4 | 1.45 | 1.4 | 5156 |
| 1739403300 | 1.3899999 | -0.05 | -3.47 | 1.41 | 1.44 | 1.36 | 9031 |
| 1739316900 | 1.44 | 0.06 | 3.98 | 1.36 | 1.44 | 1.33 | 14390 |
| 1739230500 | 1.3849 | 0.02 | 1.83 | 1.35 | 1.41 | 1.35 | 16921 |
| 1738971300 | 1.36 | -0.03 | -2.39 | 1.35 | 1.4882 | 1.35 | 15817 |
| 1738884900 | 1.3933 | -0.03 | -1.88 | 1.37 | 1.42 | 1.36 | 19084 |
| 1738798500 | 1.42 | 0.06 | 4.41 | 1.35 | 1.42 | 1.35 | 8391 |
| 1738712100 | 1.36 | -0.02 | -1.45 | 1.37 | 1.42 | 1.35 | 7488 |
| 1738625700 | 1.3799999 | -0.02 | -1.43 | 1.37 | 1.42 | 1.35 | 15805 |
| 1738366500 | 1.4 | 0.04 | 2.94 | 1.35 | 1.49 | 1.3192 | 37745 |
| 1738280100 | 1.36 | -0.04 | -2.86 | 1.3899999 | 1.41 | 1.35 | 28270 |
| 1738193700 | 1.4 | -0.01 | -0.71 | 1.3799999 | 1.4 | 1.29 | 77561 |
| 1738107300 | 1.41 | 0 | 0.00 | 1.3799999 | 1.41 | 1.1399999 | 2072594 |
| 1738020900 | 1.41 | 0.02 | 1.28 | 1.47 | 1.47 | 1.41 | 1054 |
| 1737761700 | 1.3922 | -0.03 | -1.96 | 1.35 | 1.5 | 1.35 | 3388 |
| 1737675300 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1737588900 | 1.42 | -0.06 | -4.06 | 1.55 | 1.56 | 1.3805 | 14146 |
| 1737502500 | 1.4801 | 0.09 | 6.48 | 1.48 | 1.57 | 1.41 | 20416 |
| 1737156900 | 1.3899999 | 0.01 | 1.09 | 1.3799999 | 1.41 | 1.3642 | 3101 |
| 1737070500 | 1.375 | -0 | -0.20 | 1.45 | 1.45 | 1.3504 | 1936 |
| 1736984100 | 1.3777 | 0.09 | 6.80 | 1.35 | 1.42 | 1.2707 | 6332 |
| 1736897700 | 1.29 | -0.05 | -3.73 | 1.35 | 1.35 | 1.21 | 21938 |
| 1736811300 | 1.34 | -0.02 | -1.47 | 1.3899999 | 1.3899999 | 1.34 | 1563 |
| 1736552100 | 1.36 | -0.11 | -7.48 | 1.46 | 1.47 | 1.36 | 6906 |
| 1736379300 | 1.47 | 0 | 0.00 | 1.44 | 1.47 | 1.44 | 733 |
| 1736292900 | 1.47 | 0 | 0.00 | 1.48 | 1.48 | 1.358 | 7284 |
| 1736206500 | 1.47 | 0.09 | 6.52 | 1.3899999 | 1.47 | 1.3899999 | 8407 |
| 1735947300 | 1.3799999 | 0.01 | 0.73 | 1.42 | 1.46 | 1.3799999 | 5572 |
| 1735860900 | 1.37 | 0.03 | 2.24 | 1.34 | 1.41 | 1.31 | 6548 |
| 1735688100 | 1.34 | 0.01 | 0.75 | 1.3899999 | 1.47 | 1.3 | 24055 |
| 1735601700 | 1.33 | -0.09 | -6.34 | 1.3899999 | 1.5067 | 1.33 | 19449 |
| 1735342500 | 1.42 | 0.02 | 1.43 | 1.3799999 | 1.42 | 1.31 | 15244 |
| 1735256100 | 1.4 | -0.16 | -10.26 | 1.5 | 1.61 | 1.33 | 13336 |
| 1735077840 | 1.56 | 0.09 | 6.12 | 1.5 | 1.69 | 1.47 | 18583 |
| 1734996900 | 1.47 | 0.06 | 4.26 | 1.43 | 1.51 | 1.31 | 5932 |
| 1734737700 | 1.41 | 0.04 | 2.92 | 1.4 | 1.41 | 1.31 | 10326 |
| 1734651300 | 1.37 | -0.05 | -3.52 | 1.46 | 1.46 | 1.37 | 10046 |
| 1734564900 | 1.42 | -0.06 | -4.05 | 1.47 | 1.47 | 1.3801 | 4070 |
| 1734478500 | 1.48 | 0 | 0.00 | 1.47 | 1.48 | 1.4307 | 3716 |
| 1734392100 | 1.48 | -0.02 | -1.60 | 1.5 | 1.5299 | 1.3874 | 6817 |
| 1734132900 | 1.504 | 0.07 | 5.17 | 1.48 | 1.51 | 1.43 | 6832 |
| 1734046500 | 1.43 | -0.01 | -0.69 | 1.44 | 1.465 | 1.3900999 | 6757 |
| 1733960100 | 1.44 | -0.09 | -5.88 | 1.53 | 1.62 | 1.4299 | 19622 |
| 1733873700 | 1.53 | 0.12 | 8.51 | 1.41 | 1.65 | 1.41 | 25463 |
| 1733787300 | 1.41 | 0.01 | 0.84 | 1.37 | 1.44 | 1.37 | 5019 |
| 1733528100 | 1.3982 | 0.03 | 2.06 | 1.4 | 1.41 | 1.31 | 47118 |
| 1733441700 | 1.37 | -0.07 | -4.86 | 1.4 | 1.46 | 1.35 | 19826 |
| 1733355300 | 1.44 | 0.01 | 0.70 | 1.44 | 1.44 | 1.3799999 | 22669 |
| 1733268900 | 1.43 | -0.01 | -0.69 | 1.49 | 1.497 | 1.3601 | 16050 |
| 1733182500 | 1.44 | -0.05 | -3.36 | 1.45 | 1.6 | 1.4 | 37315 |
