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

Dawson Geophscl (NQ: DWSN )

2.030 +0.105 (+5.45%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 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 22, 2024 1.810 2.000 1.815 1.925 2,472 -0.08(-4.23%)
May 21, 2024 1.920 2.050 1.920 2.010 24,450 +0.11(+5.79%)
May 20, 2024 1.730 2.000 1.730 1.900 61,675 +0.14(+7.95%)
May 17, 2024 1.815 1.815 1.750 1.760 5,499 -0.01(-0.56%)
May 16, 2024 1.660 1.770 1.650 1.770 12,854 +0.08(+4.73%)
May 15, 2024 1.640 1.710 1.560 1.690 89,651 +0.12(+7.69%)
May 14, 2024 1.750 1.850 1.569 1.569 88,766 +0.17(+12.09%)
May 13, 2024 1.380 1.460 1.270 1.400 55,751 +0.00(+0.00%)
May 10, 2024 1.400 1.442 1.400 1.400 712 -0.04(-2.60%)
May 09, 2024 1.379 1.470 1.379 1.437 4,368 -0.02(-1.62%)
May 08, 2024 1.530 1.550 1.430 1.461 3,788 +0.04(+2.89%)
May 07, 2024 1.440 1.500 1.380 1.420 8,940 +0.04(+2.90%)
May 06, 2024 1.450 1.687 1.350 1.380 15,240 -0.09(-6.12%)
May 03, 2024 1.550 1.550 1.470 1.470 641 -0.02(-1.34%)
May 02, 2024 1.660 1.750 1.400 1.490 16,671 -0.09(-5.92%)
Apr 30, 2024 1.584 186 -0.05(-2.84%)
Apr 29, 2024 1.640 1.720 1.521 1.630 5,754 -0.01(-0.61%)
Apr 26, 2024 1.550 1.660 1.490 1.640 13,610 +0.05(+3.14%)
Apr 25, 2024 1.480 1.600 1.360 1.590 8,229 +0.05(+3.25%)
Apr 24, 2024 1.570 1.570 1.380 1.540 19,289 -0.08(-5.23%)
Apr 23, 2024 1.670 1.670 1.500 1.625 12,736 -0.06(-3.85%)
Apr 22, 2024 1.500 1.765 1.500 1.690 18,249 +0.01(+0.60%)
Apr 19, 2024 1.850 1.967 1.662 1.680 34,189 -0.19(-10.16%)
Apr 18, 2024 1.861 1.879 1.768 1.870 63,038 +0.03(+1.86%)
Apr 17, 2024 1.733 1.862 1.708 1.836 23,545 +0.21(+13.16%)
Apr 16, 2024 1.793 1.896 1.511 1.622 143,234 -0.06(-3.55%)
Apr 15, 2024 1.733 1.802 1.494 1.682 118,166 +0.15(+10.06%)
Apr 12, 2024 1.510 1.547 1.486 1.528 16,187 +0.01(+0.85%)
Apr 11, 2024 1.494 1.605 1.469 1.516 35,597 +0.05(+3.20%)
Apr 10, 2024 1.426 1.528 1.426 1.469 24,386 -0.02(-1.15%)
Apr 09, 2024 1.486 1.494 1.486 1.486 2,757 +0.03(+2.35%)
Apr 08, 2024 1.486 1.494 1.430 1.452 105,617 -0.02(-1.16%)
Apr 05, 2024 1.400 1.486 1.400 1.469 37,713 +0.05(+3.61%)
Apr 04, 2024 1.452 1.486 1.409 1.417 13,425 +0.05(+3.30%)
Apr 03, 2024 1.417 1.477 1.372 1.372 17,332 -0.10(-6.57%)
Apr 02, 2024 1.477 1.477 1.409 1.469 16,579 +0.01(+0.58%)
Apr 01, 2024 1.349 1.477 1.349 1.460 146,101 +0.25(+20.42%)
Mar 28, 2024 1.213 1.221 1.213 1.213 1,644 -0.01(-0.70%)
Mar 27, 2024 1.178 1.221 1.119 1.221 10,249 +0.03(+2.88%)
Mar 26, 2024 1.230 1.236 1.119 1.187 9,961 -0.04(-3.47%)
Mar 25, 2024 1.230 1.230 1.230 1.230 454 +0.01(+0.70%)
Mar 22, 2024 1.172 1.221 1.172 1.221 1,760 -0.03(-2.06%)
Mar 20, 2024 1.247 579 +0.10(+8.96%)
Mar 19, 2024 1.213 1.247 1.144 1.144 4,490 -0.05(-4.29%)
Mar 18, 2024 1.255 1.255 1.195 1.195 3,083 -0.05(-4.11%)
Mar 15, 2024 1.195 1.255 1.170 1.247 2,130 +0.05(+4.29%)
Mar 14, 2024 1.119 1.195 1.118 1.195 1,701 +0.03(+2.19%)
Mar 13, 2024 1.247 1.247 1.110 1.170 17,252 -0.09(-6.80%)
Mar 12, 2024 1.264 1.264 1.255 1.255 617 +0.08(+6.52%)
Mar 11, 2024 1.264 1.264 1.178 1.178 6,511 -0.06(-4.83%)
Mar 08, 2024 1.161 1.247 1.084 1.238 14,288 +0.05(+4.32%)
Mar 07, 2024 1.178 1.195 1.178 1.187 9,570 +0.02(+1.46%)
Mar 06, 2024 1.153 1.238 1.093 1.170 99,296 +0.08(+7.03%)
Mar 05, 2024 1.195 1.205 1.093 1.093 14,784 -0.13(-10.68%)
Mar 04, 2024 1.127 1.224 1.127 1.224 3,150 +0.10(+8.56%)
Mar 01, 2024 1.153 1.153 1.127 1.127 7,472 +0.00(+0.00%)
Feb 29, 2024 1.213 1.281 1.119 1.127 28,491 -0.03(-2.22%)
Feb 28, 2024 1.268 1.268 1.153 1.153 10,116 -0.07(-5.59%)
Feb 27, 2024 1.195 1.341 1.195 1.221 5,136 +0.01(+0.70%)
Feb 26, 2024 1.221 1.289 1.213 1.213 39,336 -0.13(-9.55%)
Feb 23, 2024 1.332 1.341 1.246 1.341 2,464 -0.02(-1.26%)
Feb 22, 2024 1.349 1.366 1.208 1.358 7,785 +0.02(+1.27%)
Feb 21, 2024 1.272 1.341 1.264 1.341 5,211 +0.04(+2.92%)
Feb 20, 2024 1.302 1.366 1.302 1.303 1,383 -0.00(-0.30%)
Feb 16, 2024 1.315 1.336 1.207 1.306 27,787 +0.00(+0.00%)
Feb 15, 2024 1.332 1.375 1.306 1.306 22,489 -0.05(-3.77%)
Feb 14, 2024 1.400 1.443 1.332 1.358 6,730 +0.03(+2.58%)
Feb 13, 2024 1.366 1.435 1.281 1.324 16,101 -0.04(-3.12%)
Feb 12, 2024 1.392 1.452 1.358 1.366 8,990 +0.00(+0.33%)
Feb 09, 2024 1.306 1.417 1.306 1.362 9,124 +0.04(+2.83%)
Feb 08, 2024 1.306 1.528 1.298 1.324 18,365 -0.13(-8.78%)
Feb 07, 2024 1.477 1.477 1.452 1.452 697 +0.08(+6.18%)
Feb 06, 2024 1.375 1.375 1.367 1.367 1,399 -0.11(-7.46%)
Feb 05, 2024 1.358 1.503 1.358 1.477 6,687 -0.03(-2.26%)
Feb 02, 2024 1.477 1.511 1.435 1.511 3,279 +0.07(+5.02%)
Feb 01, 2024 1.494 1.511 1.435 1.439 5,660 -0.04(-2.58%)
Jan 31, 2024 1.443 1.477 1.435 1.477 1,364 +0.00(+0.00%)
Jan 30, 2024 1.477 1.486 1.435 1.477 9,428 +0.00(+0.00%)
Jan 29, 2024 1.443 1.477 1.324 1.477 66,994 +0.01(+0.58%)
Jan 26, 2024 1.452 1.476 1.383 1.469 3,632 +0.09(+6.83%)
Jan 25, 2024 1.375 1.375 1.375 1.375 412 +0.00(+0.00%)
Jan 24, 2024 1.434 1.434 1.375 1.375 1,617 +0.00(+0.00%)
Jan 23, 2024 1.332 1.443 1.332 1.375 1,708 -0.06(-4.13%)
Jan 22, 2024 1.443 1.443 1.392 1.434 2,658 +0.04(+3.02%)
Jan 19, 2024 1.332 1.443 1.332 1.392 2,661 +0.03(+1.88%)
Jan 18, 2024 1.392 1.392 1.341 1.366 39,007 -0.02(-1.26%)
Jan 17, 2024 1.443 1.477 1.383 1.384 4,992 -0.03(-1.79%)
Jan 16, 2024 1.341 1.409 1.409 1.409 842 +0.04(+3.12%)
Jan 12, 2024 1.409 1.417 1.366 1.366 24,365 -0.02(-1.44%)
Jan 11, 2024 1.386 1.386 1.386 1.386 152 -0.02(-1.61%)
Jan 10, 2024 1.430 1.430 1.405 1.409 3,597 -0.02(-1.50%)
Jan 09, 2024 1.383 1.430 1.383 1.430 2,892 +0.04(+2.76%)
Jan 08, 2024 1.400 1.435 1.392 1.392 2,666 +0.01(+0.54%)
Jan 05, 2024 1.486 1.563 1.375 1.384 2,403 +0.00(+0.07%)
Jan 03, 2024 1.383 347 -0.10(-6.90%)
Jan 02, 2024 1.563 1.565 1.486 1.486 5,783 -0.08(-4.92%)
Dec 29, 2023 1.494 1.614 1.494 1.563 3,495 -0.00(-0.27%)
Dec 28, 2023 1.571 1.648 1.494 1.567 5,077 -0.01(-0.81%)
Dec 27, 2023 1.546 1.601 1.477 1.580 9,361 +0.13(+8.67%)
Dec 26, 2023 1.563 1.657 1.454 1.454 3,147 +0.00(+0.14%)
Dec 22, 2023 1.537 1.571 1.375 1.452 6,165 -0.02(-1.16%)
Dec 20, 2023 1.469 495 -0.06(-4.18%)
Dec 19, 2023 1.631 1.631 1.332 1.533 17,995 +0.14(+10.12%)
Dec 18, 2023 1.486 1.648 1.392 1.392 22,589 -0.09(-5.77%)
Dec 15, 2023 1.366 1.477 1.238 1.477 149,441 +0.12(+8.80%)
Dec 14, 2023 1.247 1.366 1.204 1.358 12,183 +0.06(+4.61%)
Dec 13, 2023 1.264 1.366 1.161 1.298 7,237 +0.03(+2.70%)
Dec 12, 2023 1.332 1.358 1.223 1.264 10,322 -0.06(-4.52%)
Dec 11, 2023 1.358 1.358 1.241 1.324 4,773 +0.10(+8.01%)
Dec 08, 2023 1.366 1.366 1.178 1.225 7,194 -0.10(-7.42%)
Dec 07, 2023 1.170 1.358 1.170 1.324 7,456 -0.03(-1.90%)
Dec 06, 2023 1.324 1.366 1.324 1.349 12,151 +0.03(+1.93%)
Dec 05, 2023 1.349 1.417 1.324 1.324 3,242 -0.00(-0.01%)
Dec 04, 2023 1.324 1.435 1.324 1.324 33,262 -0.01(-0.63%)
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.