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

Dawson Geophscl (NQ: DWSN )

1.990 +0.060 (+3.11%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 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 (%)
May 31, 2018 6.063 6.344 6.054 6.063 58,257 +0.01(+0.14%)
May 30, 2018 6.028 6.139 5.977 6.054 49,606 +0.09(+1.43%)
May 29, 2018 5.875 6.003 5.866 5.969 51,813 +0.07(+1.16%)
May 25, 2018 5.900 5.900 5.900 0 -0.28(-4.56%)
May 24, 2018 6.191 6.259 6.080 6.182 59,392 -0.04(-0.69%)
May 23, 2018 6.498 6.558 6.161 6.225 70,686 -0.34(-5.20%)
May 22, 2018 6.396 6.823 6.396 6.566 103,814 +0.16(+2.53%)
May 21, 2018 6.780 6.810 6.326 6.404 89,965 -0.22(-3.35%)
May 18, 2018 6.549 6.925 6.405 6.626 269,243 +0.20(+3.05%)
May 17, 2018 6.319 6.536 6.302 6.430 41,710 +0.10(+1.62%)
May 16, 2018 6.344 6.583 6.319 6.327 65,053 -0.07(-1.07%)
May 15, 2018 6.464 6.609 6.319 6.396 141,086 -0.03(-0.40%)
May 14, 2018 6.404 6.656 6.250 6.421 210,111 +0.06(+0.94%)
May 11, 2018 6.233 6.370 5.977 6.361 118,490 +0.25(+4.16%)
May 10, 2018 6.221 6.343 5.985 6.107 69,529 -0.11(-1.70%)
May 09, 2018 6.221 6.319 6.156 6.213 66,301 +0.07(+1.19%)
May 08, 2018 6.148 6.302 5.815 6.140 86,166 -0.07(-1.05%)
May 07, 2018 6.449 6.522 6.115 6.205 53,902 -0.14(-2.18%)
May 04, 2018 6.002 6.550 6.002 6.343 121,739 +0.10(+1.56%)
May 03, 2018 5.924 6.278 5.728 6.246 86,751 +0.56(+9.87%)
May 02, 2018 5.993 6.237 5.660 5.684 94,613 -0.33(-5.41%)
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.