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

Dawson Geophscl (NQ: DWSN )

1.770 +0.080 (+4.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2015 4.505 4.505 4.400 4.400 115,792 -0.07(-1.46%)
May 28, 2015 4.530 4.554 4.417 4.465 153,102 -0.07(-1.61%)
May 27, 2015 4.578 4.595 4.473 4.538 82,747 -0.06(-1.24%)
May 26, 2015 4.595 4.741 4.530 4.595 105,030 -0.05(-1.05%)
May 22, 2015 4.700 4.643 4.643 4.643 117,557 -0.11(-2.23%)
May 21, 2015 4.668 4.969 4.668 4.749 133,602 +0.08(+1.74%)
May 20, 2015 4.668 4.765 4.595 4.668 126,786 -0.02(-0.35%)
May 19, 2015 4.473 4.757 4.473 4.684 110,136 -0.07(-1.37%)
May 18, 2015 4.538 4.749 4.391 4.749 68,252 +0.21(+4.66%)
May 15, 2015 4.513 4.691 4.469 4.538 54,840 -0.01(-0.18%)
May 14, 2015 4.733 4.733 4.538 4.546 76,476 -0.24(-5.09%)
May 13, 2015 4.660 4.798 4.595 4.790 64,355 +0.13(+2.79%)
May 12, 2015 4.513 4.700 4.456 4.660 72,214 +0.16(+3.62%)
May 11, 2015 4.611 4.700 4.481 4.497 70,170 -0.07(-1.43%)
May 08, 2015 4.554 4.684 4.481 4.562 53,459 +0.04(+0.90%)
May 07, 2015 4.603 4.603 4.489 4.521 53,146 -0.10(-2.11%)
May 06, 2015 4.643 4.733 4.554 4.619 63,589 -0.02(-0.35%)
May 05, 2015 4.643 4.737 4.578 4.635 40,849 +0.03(+0.71%)
May 04, 2015 4.627 4.769 4.570 4.603 56,080 -0.04(-0.88%)
May 01, 2015 4.587 4.668 4.489 4.643 43,544 +0.02(+0.35%)
Apr 30, 2015 4.668 4.668 4.448 4.627 110,508 +0.00(+0.00%)
Apr 29, 2015 4.456 4.668 4.412 4.627 69,508 +0.15(+3.45%)
Apr 28, 2015 4.635 4.652 4.306 4.473 70,763 -0.15(-3.17%)
Apr 27, 2015 4.473 4.692 4.351 4.619 237,262 +0.18(+4.03%)
Apr 24, 2015 4.131 4.465 4.115 4.440 108,252 +0.29(+7.06%)
Apr 23, 2015 4.042 4.359 4.034 4.147 182,764 +0.11(+2.82%)
Apr 22, 2015 4.261 4.294 4.009 4.034 274,684 -0.21(-4.98%)
Apr 21, 2015 4.326 4.326 4.180 4.245 323,106 -0.05(-1.14%)
Apr 20, 2015 4.318 4.448 4.164 4.294 275,011 -0.02(-0.57%)
Apr 17, 2015 4.351 4.416 4.318 4.318 248,644 -0.07(-1.48%)
Apr 16, 2015 4.310 4.448 4.172 4.383 240,073 +0.06(+1.32%)
Apr 15, 2015 4.221 4.432 4.164 4.326 115,536 +0.15(+3.70%)
Apr 14, 2015 4.082 4.188 4.074 4.172 48,984 +0.11(+2.60%)
Apr 13, 2015 4.188 4.286 4.066 4.066 73,314 -0.15(-3.47%)
Apr 10, 2015 4.082 4.253 3.981 4.212 36,077 +0.12(+2.98%)
Apr 09, 2015 4.066 4.156 4.042 4.090 81,640 +0.01(+0.20%)
Apr 08, 2015 4.042 4.099 3.895 4.082 141,603 +0.03(+0.80%)
Apr 07, 2015 3.790 4.164 3.757 4.050 114,815 +0.26(+6.87%)
Apr 06, 2015 3.741 3.887 3.643 3.790 203,444 +0.03(+0.87%)
Apr 02, 2015 3.440 3.757 3.757 3.757 146,208 +0.29(+8.45%)
Apr 01, 2015 3.497 3.578 3.432 3.464 98,106 -0.01(-0.23%)
Mar 31, 2015 3.578 3.603 3.472 3.472 147,041 -0.12(-3.39%)
Mar 30, 2015 3.570 3.643 3.529 3.594 97,985 +0.02(+0.68%)
Mar 27, 2015 3.611 3.627 3.529 3.570 140,354 -0.07(-1.79%)
Mar 26, 2015 3.635 3.700 3.619 3.635 54,041 +0.00(+0.00%)
Mar 25, 2015 3.603 3.684 3.603 3.635 124,835 +0.01(+0.22%)
Mar 24, 2015 3.643 3.741 3.562 3.627 159,504 -0.05(-1.33%)
Mar 23, 2015 3.643 3.741 3.643 3.676 193,849 +0.02(+0.44%)
Mar 20, 2015 3.733 3.765 3.635 3.659 151,254 -0.07(-1.96%)
Mar 19, 2015 3.741 3.806 3.733 3.733 84,145 -0.04(-1.08%)
Mar 18, 2015 3.741 3.952 3.676 3.773 123,427 -0.02(-0.43%)
Mar 17, 2015 3.708 3.928 3.708 3.790 151,310 +0.00(+0.00%)
Mar 16, 2015 3.879 3.903 3.716 3.790 122,710 -0.09(-2.31%)
Mar 13, 2015 3.863 3.903 3.822 3.879 303,893 -0.02(-0.63%)
Mar 12, 2015 3.879 3.969 3.741 3.903 207,759 +0.07(+1.69%)
Mar 11, 2015 3.887 3.936 3.798 3.838 105,642 -0.05(-1.26%)
Mar 10, 2015 3.977 4.115 3.765 3.887 231,418 -0.21(-5.16%)
Mar 09, 2015 4.058 4.107 4.001 4.099 257,011 +0.04(+1.00%)
Mar 06, 2015 4.082 4.278 4.017 4.058 166,250 -0.05(-1.19%)
Mar 05, 2015 4.147 4.147 4.107 4.107 75,889 -0.06(-1.37%)
Mar 04, 2015 4.147 4.204 4.123 4.164 200,575 -0.01(-0.19%)
Mar 03, 2015 4.172 4.229 4.131 4.172 104,530 -0.02(-0.58%)
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.