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, 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%)
Nov 01, 2017 3.735 3.735 3.571 3.684 16,871 +0.09(+2.49%)
Oct 31, 2017 3.814 3.594 3.594 17,859 -0.12(-3.28%)
Oct 30, 2017 3.619 3.920 3.619 3.716 20,662 +0.06(+1.56%)
Oct 27, 2017 3.489 3.733 3.489 3.659 61,841 +0.15(+4.17%)
Oct 26, 2017 3.562 3.562 3.497 3.513 33,345 -0.07(-1.82%)
Oct 25, 2017 3.586 3.668 3.505 3.578 37,260 -0.02(-0.68%)
Oct 24, 2017 3.554 3.643 3.535 3.603 39,212 +0.03(+0.91%)
Oct 23, 2017 3.554 3.651 3.554 3.570 92,479 +0.05(+1.39%)
Oct 20, 2017 3.700 3.700 3.521 3.521 72,992 -0.19(-5.04%)
Oct 19, 2017 3.668 3.765 3.505 3.708 17,889 -0.01(-0.22%)
Oct 18, 2017 3.725 3.790 3.692 3.716 36,442 +0.01(+0.22%)
Oct 17, 2017 3.806 3.847 3.708 3.708 33,501 -0.04(-1.08%)
Oct 16, 2017 3.977 3.977 3.749 3.749 22,407 -0.23(-5.73%)
Oct 13, 2017 3.960 3.998 3.960 3.977 16,517 +0.07(+1.88%)
Oct 12, 2017 3.903 3.944 3.883 3.903 49,825 +0.00(+0.00%)
Oct 11, 2017 3.944 3.944 3.820 3.903 17,503 -0.04(-1.03%)
Oct 10, 2017 3.903 4.017 3.903 3.944 49,778 +0.04(+1.04%)
Oct 09, 2017 3.944 3.985 3.879 3.903 22,054 -0.01(-0.21%)
Oct 06, 2017 3.912 3.944 3.855 3.912 47,854 -0.05(-1.23%)
Oct 05, 2017 3.855 3.977 3.757 3.960 13,806 +0.10(+2.53%)
Oct 04, 2017 3.741 3.920 3.716 3.863 43,492 +0.11(+3.04%)
Oct 03, 2017 3.643 3.814 3.627 3.749 32,732 +0.10(+2.67%)
Oct 02, 2017 3.692 3.733 3.594 3.651 26,546 -0.03(-0.88%)
Sep 29, 2017 3.651 3.741 3.527 3.684 48,984 +0.04(+1.12%)
Sep 28, 2017 3.627 3.798 3.611 3.643 119,223 +0.01(+0.22%)
Sep 27, 2017 3.538 3.666 3.497 3.635 39,804 +0.11(+3.00%)
Sep 26, 2017 3.716 3.822 3.489 3.529 143,176 -0.18(-4.82%)
Sep 25, 2017 3.546 3.725 3.472 3.708 89,033 +0.19(+5.31%)
Sep 22, 2017 3.513 3.538 3.472 3.521 28,716 +0.00(+0.00%)
Sep 21, 2017 3.416 3.578 3.416 3.521 33,575 +0.09(+2.61%)
Sep 20, 2017 3.350 3.448 3.350 3.432 88,975 +0.07(+2.18%)
Sep 19, 2017 3.334 3.375 3.310 3.359 57,868 +0.02(+0.73%)
Sep 18, 2017 3.367 3.440 3.334 3.334 60,012 -0.00(-0.12%)
Sep 15, 2017 3.448 3.448 3.334 3.338 80,724 -0.10(-2.96%)
Sep 14, 2017 3.586 3.643 3.440 3.440 108,942 -0.12(-3.42%)
Sep 13, 2017 3.350 3.611 3.350 3.562 69,235 +0.20(+6.05%)
Sep 12, 2017 3.369 3.399 3.318 3.359 19,168 +0.01(+0.24%)
Sep 11, 2017 3.310 3.359 3.302 3.350 26,526 +0.06(+1.73%)
Sep 08, 2017 3.342 3.349 3.269 3.294 49,811 -0.08(-2.41%)
Sep 07, 2017 3.399 3.399 3.342 3.375 29,977 -0.02(-0.48%)
Sep 06, 2017 3.407 3.497 3.367 3.391 56,117 -0.06(-1.65%)
Sep 05, 2017 3.554 3.619 3.440 3.448 33,241 -0.11(-2.97%)
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.