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 (%)
May 31, 2019 1.861 2.032 1.853 1.913 125,778 +0.02(+0.90%)
May 30, 2019 2.032 2.032 1.853 1.896 107,791 -0.03(-1.77%)
May 29, 2019 1.913 1.964 1.861 1.930 214,781 +0.00(+0.00%)
May 28, 2019 1.998 1.998 1.887 1.930 761,898 -0.07(-3.42%)
May 24, 2019 1.938 2.075 1.921 1.998 182,695 +0.09(+4.46%)
May 23, 2019 1.921 1.938 1.836 1.913 194,302 -0.04(-2.18%)
May 22, 2019 1.955 1.968 1.921 1.955 267,517 -0.01(-0.43%)
May 21, 2019 2.007 2.007 1.947 1.964 47,510 -0.05(-2.54%)
May 20, 2019 1.981 2.015 1.921 2.015 105,992 +0.03(+1.29%)
May 17, 2019 2.024 2.109 1.979 1.990 70,150 -0.04(-2.10%)
May 16, 2019 1.921 2.066 1.921 2.032 187,713 +0.04(+2.15%)
May 15, 2019 1.990 2.113 1.964 1.990 89,726 -0.02(-0.85%)
May 14, 2019 1.930 2.015 1.879 2.007 327,324 +0.09(+4.44%)
May 13, 2019 2.041 2.041 1.913 1.921 66,051 -0.14(-6.64%)
May 10, 2019 2.066 2.092 2.032 2.058 198,622 -0.01(-0.41%)
May 09, 2019 1.990 2.075 1.879 2.066 194,296 +0.05(+2.54%)
May 08, 2019 2.041 2.041 1.964 2.015 137,094 -0.03(-1.26%)
May 07, 2019 2.092 2.118 1.990 2.041 144,803 -0.07(-3.24%)
May 06, 2019 2.143 2.143 2.075 2.109 68,162 -0.06(-2.76%)
May 03, 2019 2.135 2.203 2.049 2.169 178,362 +0.06(+2.83%)
May 02, 2019 2.246 2.259 2.032 2.109 210,270 -0.17(-7.49%)
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.