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

Dawson Geophscl (NQ: DWSN )

2.000 +0.080 (+4.17%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Nov 30, 2015 3.424 3.659 3.424 3.603 43,379 +0.12(+3.50%)
Nov 27, 2015 3.464 3.521 3.294 3.481 20,147 -0.02(-0.47%)
Nov 25, 2015 3.497 3.497 3.497 3.497 30,496 -0.02(-0.69%)
Nov 24, 2015 3.359 3.586 3.318 3.521 33,539 +0.15(+4.34%)
Nov 23, 2015 3.131 3.489 3.058 3.375 35,953 +0.25(+8.07%)
Nov 20, 2015 3.066 3.196 3.009 3.123 32,828 +0.05(+1.62%)
Nov 19, 2015 3.115 3.261 2.943 3.073 73,282 -0.03(-1.08%)
Nov 18, 2015 3.147 3.269 3.033 3.107 39,600 -0.06(-1.80%)
Nov 17, 2015 3.237 3.285 3.082 3.163 31,431 -0.07(-2.26%)
Nov 16, 2015 3.204 3.440 3.131 3.237 57,475 -0.05(-1.49%)
Nov 13, 2015 3.326 3.407 3.172 3.285 36,156 -0.05(-1.46%)
Nov 12, 2015 3.505 3.505 3.294 3.334 31,054 -0.20(-5.53%)
Nov 11, 2015 3.733 3.765 3.477 3.529 40,232 -0.24(-6.26%)
Nov 10, 2015 3.627 3.765 3.456 3.765 39,703 +0.18(+4.99%)
Nov 09, 2015 3.456 3.586 3.440 3.586 51,960 +0.13(+3.76%)
Nov 06, 2015 3.253 3.497 3.253 3.456 92,420 +0.20(+5.99%)
Nov 05, 2015 3.033 3.448 3.033 3.261 115,026 +0.28(+9.26%)
Nov 04, 2015 3.066 3.090 2.928 2.985 28,842 -0.06(-1.87%)
Nov 03, 2015 2.968 3.147 2.968 3.041 23,201 +0.06(+2.05%)
Nov 02, 2015 2.675 3.025 2.675 2.980 51,427 +0.34(+12.77%)
Oct 30, 2015 2.513 2.797 2.488 2.643 34,990 +0.17(+6.91%)
Oct 29, 2015 2.407 2.488 2.399 2.472 357,151 +0.09(+3.75%)
Oct 28, 2015 2.488 2.545 2.383 2.383 433,932 -0.07(-2.66%)
Oct 27, 2015 2.716 2.757 2.448 2.448 111,376 -0.24(-8.79%)
Oct 26, 2015 2.879 3.025 2.684 2.684 19,270 -0.18(-6.25%)
Oct 23, 2015 2.846 2.903 2.789 2.863 21,215 +0.02(+0.57%)
Oct 22, 2015 2.797 2.936 2.768 2.846 30,328 +0.04(+1.45%)
Oct 21, 2015 2.952 3.025 2.765 2.806 69,521 -0.16(-5.48%)
Oct 20, 2015 3.050 3.163 2.952 2.968 27,388 -0.07(-2.14%)
Oct 19, 2015 3.172 3.265 3.025 3.033 15,785 -0.16(-5.09%)
Oct 16, 2015 3.188 3.253 3.151 3.196 24,679 -0.02(-0.51%)
Oct 15, 2015 3.212 3.261 3.041 3.212 94,140 -0.02(-0.50%)
Oct 14, 2015 3.180 3.294 3.180 3.228 31,798 +0.04(+1.28%)
Oct 13, 2015 3.172 3.253 3.163 3.188 7,626 +0.01(+0.26%)
Oct 12, 2015 3.310 3.359 3.098 3.180 61,734 -0.11(-3.22%)
Oct 09, 2015 3.220 3.367 3.188 3.285 47,029 +0.08(+2.54%)
Oct 08, 2015 3.131 3.237 3.107 3.204 63,634 +0.08(+2.60%)
Oct 07, 2015 3.131 3.261 3.107 3.123 115,715 -0.01(-0.26%)
Oct 06, 2015 2.985 3.188 2.895 3.131 78,039 +0.12(+4.05%)
Oct 05, 2015 2.919 3.033 2.846 3.009 357,518 +0.15(+5.11%)
Oct 02, 2015 2.854 2.982 2.806 2.863 84,753 +0.00(+0.00%)
Oct 01, 2015 3.115 3.172 2.863 2.863 108,698 -0.24(-7.61%)
Sep 30, 2015 2.806 3.246 2.716 3.098 190,044 +0.29(+10.43%)
Sep 29, 2015 2.863 2.928 2.806 2.806 58,499 -0.11(-3.63%)
Sep 28, 2015 2.895 2.944 2.854 2.911 25,295 -0.01(-0.28%)
Sep 25, 2015 2.936 3.090 2.863 2.919 74,803 -0.01(-0.28%)
Sep 24, 2015 3.001 3.003 2.863 2.928 24,620 -0.07(-2.17%)
Sep 23, 2015 3.204 3.253 2.993 2.993 55,126 -0.21(-6.60%)
Sep 22, 2015 3.172 3.253 3.155 3.204 47,616 -0.01(-0.25%)
Sep 21, 2015 3.253 3.277 3.204 3.212 57,938 -0.04(-1.25%)
Sep 18, 2015 3.196 3.375 3.188 3.253 157,560 +0.06(+1.78%)
Sep 17, 2015 3.123 3.269 3.107 3.196 115,267 +0.07(+2.34%)
Sep 16, 2015 3.139 3.228 3.082 3.123 59,121 -0.01(-0.26%)
Sep 15, 2015 3.196 3.228 3.123 3.131 45,783 -0.12(-3.75%)
Sep 14, 2015 3.245 3.261 3.171 3.253 24,614 -0.03(-0.87%)
Sep 11, 2015 3.302 3.342 3.115 3.281 47,121 -0.09(-2.77%)
Sep 10, 2015 3.456 3.456 3.342 3.375 24,656 -0.02(-0.72%)
Sep 09, 2015 3.586 3.659 3.391 3.399 23,249 -0.18(-5.00%)
Sep 08, 2015 3.554 3.619 3.521 3.578 12,069 +0.06(+1.62%)
Sep 04, 2015 3.440 3.521 3.521 3.521 62,590 +0.03(+0.93%)
Sep 03, 2015 3.368 3.700 3.368 3.489 38,884 -0.11(-2.94%)
Sep 02, 2015 3.611 3.676 3.424 3.594 50,714 -0.02(-0.45%)
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.