Hot Features
프리미엄
Dawson Geophysical Company (DWSN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 8.57142857143 | 1.4 | 1.6085 | 1.37 | 18838 | 1.45676897 | CS |
| 4 | -0.1919 | -11.2097669256 | 1.7119 | 1.8 | 1.35 | 13334 | 1.50916278 | CS |
| 12 | 0.08 | 5.55555555556 | 1.44 | 1.82 | 1.35 | 10815 | 1.55591016 | CS |
| 26 | -0.48 | -24 | 2 | 2.1 | 1.35 | 11752 | 1.72887875 | CS |
| 52 | 0.07 | 4.8275862069 | 1.45 | 2.22 | 1.27 | 13826 | 1.70001072 | CS |
| 156 | -0.8 | -34.4827586207 | 2.32 | 2.74 | 1.08 | 14499 | 1.98963555 | CS |
| 260 | -0.85 | -35.864978903 | 2.37 | 4.47 | 0.8403 | 41099 | 2.25843773 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.52 | 0.05 | 3.40 | 1.44 | 1.52 | 1.42 | 6908 |
| 1732577700 | 1.47 | 0.02 | 1.38 | 1.49 | 1.56 | 1.415 | 41308 |
| 1732318500 | 1.45 | 0.06 | 4.32 | 1.41 | 1.61 | 1.37 | 20297 |
| 1732232100 | 1.3899999 | -0.06 | -4.38 | 1.45 | 1.6085 | 1.37 | 11900 |
| 1732145700 | 1.4537 | 0 | 0.26 | 1.4 | 1.52 | 1.37 | 14635 |
| 1732059300 | 1.45 | 0 | 0.00 | 1.46 | 1.53 | 1.4147 | 2216 |
| 1731972900 | 1.45 | -0.03 | -1.96 | 1.5 | 1.595 | 1.4049 | 19518 |
| 1731713700 | 1.479 | -0.08 | -5.19 | 1.56 | 1.56 | 1.3900999 | 1435 |
| 1731627300 | 1.56 | 0.12 | 8.18 | 1.44 | 1.65 | 1.36 | 8670 |
| 1731540900 | 1.442 | -0.33 | -18.53 | 1.56 | 1.77 | 1.35 | 82433 |
| 1731454500 | 1.77 | 0.08 | 4.73 | 1.75 | 1.77 | 1.695 | 2868 |
| 1731368100 | 1.69 | 0.07 | 4.32 | 1.62 | 1.79 | 1.6 | 4244 |
| 1731108900 | 1.62 | -0.04 | -2.41 | 1.62 | 1.7701 | 1.6 | 6170 |
| 1731022500 | 1.66 | 0.01 | 0.61 | 1.6399999 | 1.7635 | 1.6399999 | 1340 |
| 1730936100 | 1.65 | -0.02 | -1.20 | 1.61 | 1.7 | 1.61 | 3477 |
| 1730849700 | 1.67 | -0.04 | -2.34 | 1.75 | 1.75 | 1.6416 | 2724 |
| 1730763300 | 1.71 | -0.06 | -3.29 | 1.78 | 1.78 | 1.62 | 10404 |
| 1730500500 | 1.7681 | 0.07 | 4.01 | 1.6 | 1.7776 | 1.58 | 4278 |
| 1730414100 | 1.7 | 0.07 | 4.29 | 1.69 | 1.8 | 1.6 | 23423 |
| 1730327700 | 1.6299999 | -0.16 | -8.94 | 1.76 | 1.8 | 1.6299999 | 3776 |
| 1730241300 | 1.79 | 0.17 | 10.49 | 1.6299999 | 1.79 | 1.6299999 | 1321 |
| 1730154900 | 1.62 | -0.17 | -9.50 | 1.66 | 1.7063 | 1.6108 | 5192 |
| 1729895700 | 1.79 | 0.11 | 6.56 | 1.62 | 1.79 | 1.61 | 3939 |
| 1729809300 | 1.6798 | 0.07 | 4.34 | 1.6299999 | 1.78 | 1.6299999 | 2460 |
| 1729722900 | 1.61 | -0.05 | -3.01 | 1.7 | 1.73 | 1.58 | 7559 |
| 1729636500 | 1.66 | -0.04 | -2.35 | 1.714 | 1.75 | 1.62 | 9631 |
| 1729550100 | 1.7 | -0.08 | -4.71 | 1.6 | 1.79 | 1.6 | 4903 |
| 1729290900 | 1.7841 | -0.02 | -0.88 | 1.81 | 1.81 | 1.7041 | 3193 |
| 1729204500 | 1.8 | 0.01 | 0.56 | 1.82 | 1.82 | 1.74 | 3334 |
| 1729118100 | 1.79 | 0.19 | 11.87 | 1.6 | 1.79 | 1.6 | 18991 |
| 1729031700 | 1.6001 | -0.01 | -0.61 | 1.66 | 1.74 | 1.6 | 5450 |
| 1728945300 | 1.61 | 0.01 | 0.63 | 1.61 | 1.7011 | 1.61 | 9237 |
| 1728686100 | 1.6 | -0.05 | -3.03 | 1.6399999 | 1.71 | 1.59 | 522 |
| 1728599700 | 1.65 | -0.05 | -2.94 | 1.6399999 | 1.71 | 1.56 | 7559 |
| 1728513300 | 1.7 | -0.01 | -0.58 | 1.6 | 1.7 | 1.6 | 179 |
| 1728426900 | 1.71 | 0.01 | 0.59 | 1.65 | 1.71 | 1.5656 | 12218 |
| 1728340500 | 1.7 | 0.06 | 3.65 | 1.6399999 | 1.7 | 1.59 | 2709 |
| 1728081300 | 1.6400999 | 0.04 | 2.51 | 1.6 | 1.7 | 1.5501 | 18685 |
| 1727994900 | 1.6 | 0.05 | 3.23 | 1.56 | 1.65 | 1.4901 | 10632 |
| 1727908500 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6299999 | 1.4914 | 23907 |
| 1727822100 | 1.6 | 0.02 | 1.27 | 1.58 | 1.68 | 1.58 | 8034 |
| 1727735700 | 1.58 | -0.01 | -0.63 | 1.56 | 1.7 | 1.5399 | 7426 |
| 1727476500 | 1.59 | 0.04 | 2.58 | 1.55 | 1.6399999 | 1.47 | 22426 |
| 1727390100 | 1.55 | -0.04 | -2.52 | 1.56 | 1.59 | 1.4601 | 15797 |
| 1727303700 | 1.5901 | 0.01 | 0.64 | 1.56 | 1.72 | 1.56 | 2058 |
| 1727217300 | 1.58 | 0.03 | 1.94 | 1.55 | 1.71 | 1.55 | 13955 |
| 1727130900 | 1.55 | -0.02 | -1.27 | 1.55 | 1.72 | 1.5149999 | 5797 |
| 1726871700 | 1.57 | 0.14 | 9.79 | 1.3799999 | 1.7 | 1.3799999 | 64745 |
| 1726785300 | 1.43 | 0.01 | 0.70 | 1.48 | 1.5 | 1.43 | 6489 |
| 1726698900 | 1.42 | -0.09 | -5.96 | 1.52 | 1.54 | 1.42 | 5082 |
| 1726612500 | 1.51 | -0.01 | -0.66 | 1.52 | 1.5366 | 1.48 | 6786 |
| 1726526100 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.4 | 12605 |
| 1726266900 | 1.53 | 0.03 | 2.00 | 1.5 | 1.5799 | 1.43 | 7072 |
| 1726180500 | 1.5 | -0.03 | -1.96 | 1.55 | 1.58 | 1.45 | 10985 |
| 1726094100 | 1.53 | 0 | 0.00 | 1.54 | 1.54 | 1.52 | 3720 |
| 1726007700 | 1.53 | -0.05 | -3.16 | 1.55 | 1.6 | 1.52 | 5202 |
| 1725921300 | 1.58 | 0.06 | 3.95 | 1.59 | 1.59 | 1.46 | 6273 |
| 1725662100 | 1.52 | 0.04 | 2.70 | 1.48 | 1.6 | 1.48 | 3921 |
| 1725575700 | 1.48 | 0.08 | 5.71 | 1.37 | 1.57 | 1.37 | 17187 |
| 1725489300 | 1.4000999 | -0.04 | -2.77 | 1.44 | 1.47 | 1.4 | 7417 |
| 1725402900 | 1.44 | -0.09 | -5.88 | 1.45 | 1.52 | 1.43 | 36137 |
| 1725057300 | 1.53 | -0.01 | -0.57 | 1.47 | 1.53 | 1.36 | 25690 |
| 1724970900 | 1.5388 | 0.01 | 0.58 | 1.56 | 1.56 | 1.5388 | 4222 |
| 1724884500 | 1.53 | 0 | 0.00 | 1.59 | 1.59 | 1.5003 | 8241 |
| 1724798100 | 1.53 | 0 | 0.00 | 1.59 | 1.59 | 1.53 | 1312 |
