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, 2023 1.742 1.793 1.503 1.657 9,780 -0.09(-4.90%)
May 26, 2023 1.742 103 +0.01(+0.49%)
May 25, 2023 1.750 1.750 1.733 1.733 1,568 -0.01(-0.49%)
May 24, 2023 1.742 1.742 1.742 1.742 423 -0.05(-2.86%)
May 23, 2023 1.793 1.793 1.793 1.793 679 +0.00(+0.00%)
May 22, 2023 1.759 1.793 1.759 1.793 1,221 +0.03(+1.94%)
May 19, 2023 1.768 1.776 1.750 1.759 7,463 +0.03(+1.98%)
May 18, 2023 1.725 1.725 1.725 1.725 1,339 +0.14(+8.60%)
May 17, 2023 1.588 1.588 1.588 1.588 734 +0.09(+5.68%)
May 16, 2023 1.494 1.520 1.494 1.503 497 -0.01(-0.57%)
May 15, 2023 1.537 1.589 1.511 1.511 746 -0.07(-4.32%)
May 12, 2023 1.614 1.614 1.580 1.580 815 -0.03(-2.12%)
May 11, 2023 1.674 1.674 1.614 1.614 1,117 +0.02(+1.07%)
May 09, 2023 1.597 237 -0.09(-5.08%)
May 08, 2023 1.758 1.758 1.638 1.682 765 -0.03(-1.99%)
May 05, 2023 1.742 1.742 1.716 1.716 1,812 +0.04(+2.55%)
May 04, 2023 1.776 1.776 1.669 1.674 1,374 +0.06(+3.70%)
May 03, 2023 1.648 1.732 1.537 1.614 13,875 -0.05(-3.18%)
May 02, 2023 1.759 1.776 1.639 1.667 2,427 -0.04(-2.40%)
May 01, 2023 1.762 1.762 1.708 1.708 3,694 +0.08(+4.71%)
Apr 28, 2023 1.737 1.737 1.554 1.631 3,112 +0.07(+4.37%)
Apr 26, 2023 1.563 100 -0.11(-6.36%)
Apr 25, 2023 1.643 1.669 1.643 1.669 1,548 -0.03(-1.79%)
Apr 24, 2023 1.768 1.768 1.571 1.699 19,489 +0.08(+4.74%)
Apr 21, 2023 1.622 1.622 1.622 1.622 811 +0.00(+0.00%)
Apr 19, 2023 1.622 262 +0.06(+3.83%)
Apr 18, 2023 1.601 1.601 1.563 1.563 3,363 -0.07(-4.19%)
Apr 17, 2023 1.588 1.639 1.588 1.631 2,937 -0.03(-1.55%)
Apr 14, 2023 1.614 1.657 1.614 1.657 2,851 +0.04(+2.65%)
Apr 13, 2023 1.699 1.699 1.614 1.614 2,587 -0.09(-5.50%)
Apr 12, 2023 1.588 1.708 1.588 1.708 5,485 +0.08(+4.71%)
Apr 11, 2023 1.588 1.657 1.588 1.631 2,500 -0.02(-1.04%)
Apr 10, 2023 1.580 1.691 1.563 1.648 17,357 +0.09(+5.68%)
Apr 06, 2023 1.665 1.665 1.559 1.559 3,317 -0.09(-5.66%)
Apr 05, 2023 1.494 1.665 1.494 1.653 51,723 +0.33(+24.89%)
Mar 30, 2023 1.324 295 -0.07(-4.91%)
Mar 29, 2023 1.614 1.610 1.392 1.392 8,733 -0.16(-10.44%)
Mar 28, 2023 1.622 1.622 1.537 1.554 12,719 +0.19(+13.75%)
Mar 27, 2023 1.563 1.563 1.366 1.366 1,367 +0.01(+1.10%)
Mar 24, 2023 1.426 1.426 1.324 1.351 4,089 -0.07(-5.23%)
Mar 23, 2023 1.622 1.622 1.417 1.426 2,962 -0.17(-10.70%)
Mar 22, 2023 1.546 1.622 1.544 1.597 11,321 +0.12(+7.78%)
Mar 21, 2023 1.383 1.614 1.294 1.481 4,132 +0.12(+8.44%)
Mar 20, 2023 1.622 1.622 1.366 1.366 3,979 -0.21(-13.51%)
Mar 17, 2023 1.395 1.580 1.395 1.580 30,607 +0.35(+28.47%)
Mar 15, 2023 1.230 267 +0.00(+0.00%)
Mar 14, 2023 1.315 1.315 1.230 1.230 10,924 -0.12(-8.86%)
Mar 13, 2023 1.230 1.435 1.230 1.349 4,039 +0.08(+6.00%)
Mar 10, 2023 1.444 1.444 1.273 1.273 5,775 -0.02(-1.28%)
Mar 09, 2023 1.283 1.294 1.264 1.289 2,271 -0.01(-0.66%)
Mar 08, 2023 1.289 1.443 1.289 1.298 5,450 +0.03(+2.70%)
Mar 07, 2023 1.298 1.298 1.255 1.264 995 +0.00(+0.00%)
Mar 06, 2023 1.281 1.281 1.264 1.264 1,446 -0.02(-1.56%)
Mar 03, 2023 1.292 1.349 1.284 1.284 2,817 -0.08(-5.61%)
Mar 02, 2023 1.289 1.360 1.281 1.360 3,895 -0.01(-1.07%)
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.