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 (%)
Nov 30, 2016 6.221 6.506 6.221 6.384 112,061 +0.47(+7.98%)
Nov 29, 2016 6.002 6.091 5.863 5.912 65,116 -0.17(-2.81%)
Nov 28, 2016 6.205 6.205 6.058 6.083 33,085 -0.11(-1.71%)
Nov 25, 2016 6.132 6.205 6.107 6.189 12,235 +0.04(+0.66%)
Nov 23, 2016 6.148 6.148 6.148 0 -0.11(-1.69%)
Nov 22, 2016 6.538 6.774 6.140 6.254 103,384 -0.26(-4.00%)
Nov 21, 2016 6.473 6.685 6.384 6.514 141,083 +0.12(+1.91%)
Nov 18, 2016 6.262 6.449 6.189 6.392 67,711 +0.16(+2.61%)
Nov 17, 2016 6.538 6.628 6.185 6.229 45,244 -0.28(-4.25%)
Nov 16, 2016 6.376 6.531 6.311 6.506 111,290 +0.13(+2.04%)
Nov 15, 2016 6.140 6.465 6.140 6.376 82,884 +0.28(+4.53%)
Nov 14, 2016 6.221 6.221 5.904 6.099 129,105 -0.16(-2.60%)
Nov 11, 2016 5.912 6.343 5.798 6.262 152,720 +0.35(+5.91%)
Nov 10, 2016 5.627 6.034 5.449 5.912 96,126 +0.28(+5.06%)
Nov 09, 2016 5.237 5.705 5.148 5.627 159,041 +0.41(+7.79%)
Nov 08, 2016 5.237 5.327 5.148 5.221 33,598 -0.04(-0.77%)
Nov 07, 2016 5.180 5.278 5.148 5.262 63,826 +0.15(+3.03%)
Nov 04, 2016 5.164 5.359 5.099 5.107 86,728 -0.15(-2.94%)
Nov 03, 2016 5.245 5.384 5.140 5.262 76,334 +0.06(+1.09%)
Nov 02, 2016 5.335 5.335 5.205 5.205 33,979 -0.16(-3.03%)
Nov 01, 2016 5.367 5.489 5.237 5.367 55,928 +0.04(+0.76%)
Oct 31, 2016 5.424 5.481 5.262 5.327 78,335 -0.11(-2.09%)
Oct 28, 2016 5.579 5.684 5.400 5.440 25,829 -0.20(-3.46%)
Oct 27, 2016 5.684 5.684 5.583 5.636 82,900 +0.02(+0.29%)
Oct 26, 2016 5.741 5.774 5.571 5.619 45,804 -0.20(-3.49%)
Oct 25, 2016 5.823 5.904 5.741 5.823 43,046 -0.06(-0.97%)
Oct 24, 2016 5.896 5.977 5.839 5.880 28,003 -0.02(-0.41%)
Oct 21, 2016 5.985 5.993 5.758 5.904 33,733 -0.20(-3.20%)
Oct 20, 2016 5.880 6.115 5.863 6.099 75,278 +0.14(+2.32%)
Oct 19, 2016 5.815 6.018 5.815 5.961 20,496 +0.24(+4.12%)
Oct 18, 2016 5.871 5.912 5.693 5.725 21,766 -0.07(-1.12%)
Oct 17, 2016 5.847 5.896 5.676 5.790 51,953 -0.09(-1.52%)
Oct 14, 2016 5.855 5.961 5.701 5.880 28,473 +0.04(+0.70%)
Oct 13, 2016 6.042 6.156 5.815 5.839 119,899 -0.30(-4.90%)
Oct 12, 2016 6.115 6.189 6.050 6.140 40,141 +0.02(+0.40%)
Oct 11, 2016 6.140 6.254 6.058 6.115 50,673 -0.07(-1.18%)
Oct 10, 2016 6.099 6.213 5.904 6.189 51,722 +0.19(+3.12%)
Oct 07, 2016 6.018 6.124 5.977 6.002 18,275 -0.03(-0.54%)
Oct 06, 2016 6.132 6.156 5.993 6.034 51,521 -0.09(-1.46%)
Oct 05, 2016 6.083 6.286 5.900 6.124 44,661 +0.08(+1.35%)
Oct 04, 2016 6.091 6.140 5.993 6.042 21,935 -0.08(-1.33%)
Oct 03, 2016 6.197 6.278 6.091 6.124 40,001 -0.08(-1.31%)
Sep 30, 2016 6.197 6.335 5.391 6.205 73,924 +0.08(+1.33%)
Sep 29, 2016 6.286 6.391 5.993 6.124 78,060 -0.10(-1.57%)
Sep 28, 2016 5.896 6.237 5.725 6.221 90,645 +0.35(+5.96%)
Sep 27, 2016 5.823 6.002 5.676 5.871 49,126 +0.02(+0.28%)
Sep 26, 2016 5.839 6.067 5.709 5.855 55,489 +0.01(+0.14%)
Sep 23, 2016 5.790 5.888 5.693 5.847 122,096 +0.06(+0.98%)
Sep 22, 2016 5.871 5.871 5.725 5.790 60,298 +0.02(+0.28%)
Sep 21, 2016 5.611 5.912 5.611 5.774 62,250 +0.20(+3.65%)
Sep 20, 2016 5.741 5.741 5.392 5.571 86,876 -0.20(-3.52%)
Sep 19, 2016 5.782 5.937 5.644 5.774 55,622 +0.02(+0.28%)
Sep 16, 2016 5.774 5.871 5.603 5.758 109,443 +0.00(+0.00%)
Sep 15, 2016 5.542 5.815 5.530 5.758 62,807 +0.28(+5.20%)
Sep 14, 2016 5.758 5.758 5.302 5.473 49,278 -0.06(-1.03%)
Sep 13, 2016 5.652 5.652 5.359 5.530 60,160 -0.24(-4.09%)
Sep 12, 2016 5.831 6.058 5.587 5.766 113,424 -0.08(-1.39%)
Sep 09, 2016 6.172 6.237 5.839 5.847 67,663 -0.37(-6.01%)
Sep 08, 2016 6.148 6.262 5.969 6.221 70,164 +0.13(+2.14%)
Sep 07, 2016 6.213 6.343 6.067 6.091 95,756 -0.15(-2.47%)
Sep 06, 2016 6.189 6.302 6.115 6.246 61,777 +0.06(+0.92%)
Sep 02, 2016 5.993 6.189 6.189 6.189 101,694 +0.24(+3.96%)
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.