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

Dawson Geophscl (NQ: DWSN )

1.760 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
May 01, 2018 5.855 6.091 5.823 6.010 50,720 +0.15(+2.64%)
Apr 30, 2018 5.896 6.099 5.823 5.855 87,832 -0.05(-0.83%)
Apr 27, 2018 5.863 6.058 5.856 5.904 94,412 +0.05(+0.83%)
Apr 26, 2018 5.636 5.896 5.479 5.855 185,323 +0.27(+4.80%)
Apr 25, 2018 5.497 5.644 5.497 5.587 37,026 +0.12(+2.23%)
Apr 24, 2018 5.453 5.571 5.408 5.465 41,324 -0.02(-0.30%)
Apr 23, 2018 5.335 5.530 5.172 5.481 80,170 +0.11(+1.97%)
Apr 20, 2018 5.449 5.522 5.323 5.375 25,841 -0.08(-1.49%)
Apr 19, 2018 5.310 5.489 5.221 5.457 52,251 +0.19(+3.55%)
Apr 18, 2018 5.107 5.343 5.107 5.270 52,691 +0.18(+3.51%)
Apr 17, 2018 5.140 5.270 5.005 5.091 33,378 -0.05(-0.95%)
Apr 16, 2018 5.123 5.229 5.026 5.140 47,165 +0.07(+1.44%)
Apr 13, 2018 5.205 5.274 5.042 5.066 34,407 -0.14(-2.66%)
Apr 12, 2018 5.310 5.310 5.164 5.205 15,683 -0.03(-0.62%)
Apr 11, 2018 5.148 5.335 5.083 5.237 37,153 +0.16(+3.21%)
Apr 10, 2018 5.042 5.229 5.042 5.074 33,819 +0.09(+1.79%)
Apr 09, 2018 5.099 5.140 4.969 4.985 21,946 -0.11(-2.23%)
Apr 06, 2018 5.131 5.205 5.009 5.099 34,638 -0.03(-0.63%)
Apr 05, 2018 5.245 5.384 4.595 5.131 36,932 -0.09(-1.71%)
Apr 04, 2018 5.603 5.603 4.977 5.221 66,648 +0.01(+0.16%)
Apr 03, 2018 5.042 5.392 4.871 5.213 66,662 +0.15(+2.89%)
Apr 02, 2018 5.367 5.367 4.912 5.066 73,538 -0.41(-7.57%)
Mar 29, 2018 5.481 5.481 5.481 0 +0.27(+5.15%)
Mar 28, 2018 5.156 5.379 4.928 5.213 81,306 -0.19(-3.46%)
Mar 27, 2018 5.375 5.554 5.367 5.400 37,148 +0.00(+0.00%)
Mar 26, 2018 5.424 5.505 5.302 5.400 16,165 +0.11(+2.00%)
Mar 23, 2018 5.336 5.404 5.123 5.294 41,837 +0.05(+0.93%)
Mar 22, 2018 5.302 5.587 5.213 5.245 52,122 -0.14(-2.57%)
Mar 21, 2018 5.262 5.611 5.262 5.384 142,904 +0.11(+2.16%)
Mar 20, 2018 5.302 5.392 5.178 5.270 70,063 +0.02(+0.31%)
Mar 19, 2018 5.327 5.327 5.066 5.253 86,022 -0.08(-1.52%)
Mar 16, 2018 5.245 5.465 5.058 5.335 155,404 +0.09(+1.71%)
Mar 15, 2018 5.333 5.465 5.196 5.245 58,506 -0.05(-0.92%)
Mar 14, 2018 5.367 5.262 5.294 46,394 -0.07(-1.36%)
Mar 13, 2018 5.335 5.473 5.278 5.367 40,066 +0.01(+0.15%)
Mar 12, 2018 5.229 5.384 4.936 5.359 116,723 +0.11(+2.17%)
Mar 09, 2018 5.359 5.392 5.196 5.245 61,641 -0.17(-3.15%)
Mar 08, 2018 5.408 5.505 5.378 5.416 59,379 +0.01(+0.15%)
Mar 07, 2018 5.066 5.457 5.066 5.408 235,622 +0.31(+6.06%)
Mar 06, 2018 5.123 5.286 4.940 5.099 112,905 +0.02(+0.32%)
Mar 05, 2018 4.831 5.140 4.831 5.083 112,535 +0.24(+4.87%)
Mar 02, 2018 4.961 4.985 4.652 4.847 44,931 -0.11(-2.30%)
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.