Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dawson Geophscl (NQ: DWSN )

1.940 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.8342 0.8624 0.7175 0.8296 273,148 +0.04(+5.27%)
Mar 30, 2020 0.9137 0.9137 0.7856 0.7881 101,924 -0.11(-12.10%)
Mar 27, 2020 1.016 1.067 0.8710 0.8966 124,607 -0.12(-11.76%)
Mar 26, 2020 0.8112 1.059 0.8112 1.016 238,576 +0.14(+15.53%)
Mar 25, 2020 0.9222 0.9307 0.8385 0.8795 104,553 -0.02(-1.90%)
Mar 24, 2020 0.9307 0.9307 0.8112 0.8966 45,589 +0.00(+0.02%)
Mar 23, 2020 0.9051 0.9051 0.7685 0.8964 95,022 -0.01(-0.96%)
Mar 20, 2020 1.025 1.025 0.8966 0.9051 86,780 -0.12(-11.67%)
Mar 19, 2020 0.9137 1.025 0.8710 1.025 42,608 +0.10(+11.11%)
Mar 18, 2020 0.9222 0.9676 0.8710 0.9222 41,862 -0.11(-10.74%)
Mar 17, 2020 0.9990 1.178 0.9051 1.033 55,837 +0.03(+3.42%)
Mar 16, 2020 1.008 1.042 0.9563 0.9990 33,935 -0.06(-5.64%)
Mar 13, 2020 1.033 1.079 0.9990 1.059 72,726 +0.03(+2.48%)
Mar 12, 2020 1.033 1.073 0.9563 1.033 47,951 -0.05(-4.72%)
Mar 11, 2020 1.110 1.110 1.067 1.084 195,707 -0.03(-3.05%)
Mar 10, 2020 1.306 1.306 1.076 1.119 185,237 -0.15(-12.08%)
Mar 09, 2020 1.400 1.400 1.247 1.272 93,621 -0.22(-14.86%)
Mar 06, 2020 1.452 1.588 1.452 1.494 185,740 -0.09(-5.41%)
Mar 05, 2020 1.588 1.588 1.486 1.580 61,811 -0.03(-1.60%)
Mar 04, 2020 1.614 1.635 1.554 1.605 25,493 -0.02(-1.05%)
Mar 03, 2020 1.622 1.622 1.563 1.622 75,163 +0.00(+0.00%)
Mar 02, 2020 1.742 1.742 1.546 1.622 29,814 -0.14(-7.77%)
Feb 28, 2020 1.639 1.759 1.554 1.759 51,763 +0.09(+5.64%)
Feb 27, 2020 1.614 1.725 1.614 1.665 91,030 -0.09(-5.34%)
Feb 26, 2020 1.750 1.776 1.750 1.759 14,930 +0.00(+0.00%)
Feb 25, 2020 1.836 1.836 1.738 1.759 46,379 -0.11(-5.94%)
Feb 24, 2020 1.793 1.870 1.725 1.870 46,602 +0.04(+2.34%)
Feb 21, 2020 1.827 1.836 1.793 1.827 59,961 +0.00(+0.00%)
Feb 20, 2020 1.802 1.879 1.802 1.827 20,608 +0.03(+1.42%)
Feb 19, 2020 1.822 1.824 1.793 1.802 49,705 -0.03(-1.86%)
Feb 18, 2020 1.793 1.921 1.793 1.836 36,294 +0.00(+0.00%)
Feb 14, 2020 1.836 1.879 1.836 1.836 66,051 -0.03(-1.38%)
Feb 13, 2020 1.827 1.904 1.827 1.861 56,672 -0.03(-1.36%)
Feb 12, 2020 1.921 1.921 1.887 1.887 17,119 -0.07(-3.49%)
Feb 11, 2020 1.879 1.955 1.879 1.955 7,402 +0.12(+6.51%)
Feb 10, 2020 1.964 1.964 1.819 1.836 80,162 -0.16(-8.12%)
Feb 07, 2020 1.964 1.998 1.921 1.998 36,304 +0.03(+1.74%)
Feb 06, 2020 1.981 2.031 1.964 1.964 28,551 -0.03(-1.29%)
Feb 05, 2020 2.075 2.075 1.981 1.990 7,942 -0.10(-4.90%)
Feb 04, 2020 2.041 2.092 1.972 2.092 31,845 +0.07(+3.38%)
Feb 03, 2020 2.058 2.092 2.024 2.024 7,461 -0.03(-1.25%)
Jan 31, 2020 2.075 2.160 2.024 2.049 22,954 -0.11(-5.14%)
Jan 30, 2020 2.075 2.169 2.032 2.160 42,537 +0.09(+4.12%)
Jan 29, 2020 2.169 2.169 2.066 2.075 20,300 -0.12(-5.45%)
Jan 28, 2020 2.220 2.502 2.160 2.194 133,197 -0.03(-1.53%)
Jan 27, 2020 2.212 2.271 2.203 2.229 30,873 -0.02(-0.76%)
Jan 24, 2020 2.271 2.280 2.186 2.246 18,386 -0.04(-1.87%)
Jan 23, 2020 2.237 2.288 2.190 2.288 14,612 +0.03(+1.13%)
Jan 22, 2020 2.348 2.348 2.194 2.263 22,528 -0.11(-4.68%)
Jan 21, 2020 2.092 2.382 2.092 2.374 34,843 +0.28(+13.47%)
Jan 17, 2020 2.143 2.169 2.083 2.092 87,248 -0.09(-3.92%)
Jan 16, 2020 2.160 2.177 2.143 2.177 5,296 +0.04(+2.00%)
Jan 15, 2020 2.220 2.237 2.109 2.135 47,436 -0.09(-4.21%)
Jan 14, 2020 2.212 2.254 2.203 2.229 13,945 +0.00(+0.00%)
Jan 13, 2020 2.229 2.254 2.152 2.229 17,868 -0.03(-1.51%)
Jan 10, 2020 2.220 2.263 2.194 2.263 18,855 +0.03(+1.15%)
Jan 09, 2020 2.229 2.323 2.212 2.237 40,797 +0.02(+0.77%)
Jan 08, 2020 2.177 2.237 2.177 2.220 43,648 +0.02(+0.78%)
Jan 07, 2020 2.152 2.229 2.133 2.203 79,940 +0.06(+2.79%)
Jan 06, 2020 2.101 2.143 2.101 2.143 13,286 +0.05(+2.45%)
Jan 03, 2020 2.058 2.143 2.058 2.092 21,314 +0.04(+2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.