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

Dawson Geophscl (NQ: DWSN )

2.000 -0.030 (-1.47%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 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 (%)
Jan 31, 2018 5.367 5.652 5.188 5.188 118,709 -0.16(-3.04%)
Jan 30, 2018 5.310 5.497 5.310 5.351 36,565 +0.02(+0.30%)
Jan 29, 2018 5.595 5.595 5.245 5.335 27,988 -0.32(-5.61%)
Jan 26, 2018 5.424 5.701 5.230 5.652 75,052 +0.28(+5.30%)
Jan 25, 2018 5.335 5.538 5.276 5.367 94,933 +0.07(+1.23%)
Jan 24, 2018 5.693 5.790 5.294 5.302 72,851 -0.34(-6.05%)
Jan 23, 2018 4.953 5.652 4.896 5.644 225,359 +0.72(+14.52%)
Jan 22, 2018 4.831 4.944 4.814 4.928 14,160 +0.11(+2.19%)
Jan 19, 2018 4.847 4.912 4.806 4.822 24,090 -0.02(-0.50%)
Jan 18, 2018 4.798 4.985 4.765 4.847 24,859 +0.05(+1.02%)
Jan 17, 2018 4.844 4.928 4.765 4.798 20,527 -0.02(-0.51%)
Jan 16, 2018 4.961 4.961 4.758 4.822 79,305 -0.17(-3.40%)
Jan 12, 2018 4.992 4.992 4.992 0 +0.13(+2.66%)
Jan 11, 2018 4.497 4.961 4.497 4.863 59,332 +0.32(+6.98%)
Jan 10, 2018 4.863 4.932 4.488 4.546 59,168 -0.33(-6.83%)
Jan 09, 2018 4.879 4.936 4.741 4.879 56,213 -0.13(-2.60%)
Jan 08, 2018 4.432 5.066 4.432 5.009 179,534 +0.58(+13.03%)
Jan 05, 2018 4.310 4.465 4.310 4.432 85,641 +0.13(+2.93%)
Jan 04, 2018 4.253 4.383 4.230 4.306 78,063 +0.06(+1.44%)
Jan 03, 2018 4.131 4.261 4.115 4.245 25,863 +0.12(+2.96%)
Jan 02, 2018 4.090 4.286 4.082 4.123 65,568 +0.08(+2.01%)
Dec 29, 2017 4.042 4.042 4.042 0 -0.09(-2.17%)
Dec 28, 2017 4.066 4.192 3.960 4.131 65,989 +0.05(+1.20%)
Dec 27, 2017 4.082 4.180 4.034 4.082 50,409 +0.01(+0.20%)
Dec 26, 2017 4.107 4.156 4.066 4.074 23,277 -0.06(-1.38%)
Dec 22, 2017 4.237 4.269 4.066 4.131 49,306 -0.09(-2.12%)
Dec 21, 2017 4.139 4.318 4.115 4.221 87,363 +0.12(+2.98%)
Dec 20, 2017 4.099 4.134 4.034 4.099 62,197 +0.03(+0.80%)
Dec 19, 2017 4.009 4.099 3.960 4.066 98,002 +0.07(+1.63%)
Dec 18, 2017 3.903 4.050 3.887 4.001 60,682 +0.11(+2.71%)
Dec 15, 2017 3.814 3.944 3.749 3.895 205,753 +0.10(+2.57%)
Dec 14, 2017 3.863 3.920 3.700 3.798 275,814 -0.05(-1.27%)
Dec 13, 2017 3.985 3.985 3.790 3.847 151,839 -0.06(-1.46%)
Dec 12, 2017 3.969 4.017 3.781 3.903 130,033 -0.05(-1.23%)
Dec 11, 2017 4.042 4.066 3.903 3.952 50,762 -0.10(-2.41%)
Dec 08, 2017 4.001 4.123 3.977 4.050 38,667 +0.04(+1.01%)
Dec 07, 2017 4.245 4.245 3.944 4.009 19,207 +0.06(+1.44%)
Dec 06, 2017 4.058 4.196 3.879 3.952 62,614 -0.17(-4.14%)
Dec 05, 2017 4.108 4.310 4.050 4.123 30,598 -0.04(-0.97%)
Dec 04, 2017 4.253 4.326 4.147 4.164 28,612 -0.06(-1.35%)
Dec 01, 2017 4.009 4.269 4.009 4.221 55,673 +0.24(+5.92%)
Nov 30, 2017 4.066 4.131 3.863 3.985 90,771 -0.02(-0.61%)
Nov 29, 2017 3.969 4.115 3.903 4.009 66,764 +0.02(+0.61%)
Nov 28, 2017 3.944 4.050 3.855 3.985 140,824 +0.03(+0.67%)
Nov 27, 2017 4.131 4.164 3.952 3.958 81,236 -0.16(-3.99%)
Nov 24, 2017 4.139 4.245 4.099 4.123 27,558 +0.02(+0.40%)
Nov 22, 2017 4.099 4.269 4.099 4.107 64,357 +0.00(+0.00%)
Nov 21, 2017 4.330 4.330 4.082 4.107 109,431 -0.11(-2.70%)
Nov 20, 2017 4.334 4.367 4.188 4.221 32,655 -0.15(-3.53%)
Nov 17, 2017 4.351 4.432 4.229 4.375 69,797 -0.01(-0.19%)
Nov 16, 2017 4.391 4.448 4.066 4.383 88,840 -0.01(-0.19%)
Nov 15, 2017 4.278 4.465 4.025 4.391 157,814 +0.08(+1.89%)
Nov 14, 2017 4.383 4.481 4.294 4.310 127,581 -0.08(-1.85%)
Nov 13, 2017 4.391 4.603 4.318 4.391 74,882 +0.02(+0.37%)
Nov 10, 2017 4.367 4.440 4.215 4.375 83,147 +0.00(+0.00%)
Nov 09, 2017 4.343 4.473 4.343 4.375 63,296 +0.01(+0.19%)
Nov 08, 2017 4.212 4.550 4.139 4.367 273,390 +0.18(+4.27%)
Nov 07, 2017 4.171 4.245 4.147 4.188 48,733 +0.12(+3.00%)
Nov 06, 2017 4.058 4.107 4.058 4.066 41,708 +0.00(+0.00%)
Nov 03, 2017 3.936 4.090 3.936 4.066 117,326 +0.09(+2.25%)
Nov 02, 2017 3.977 4.106 3.822 3.977 176,624 +0.29(+7.95%)
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.