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 (%)
Nov 30, 2018 3.313 3.445 3.168 3.176 107,977 -0.15(-4.62%)
Nov 29, 2018 3.416 3.552 3.297 3.330 50,656 -0.06(-1.76%)
Nov 28, 2018 3.416 3.535 3.330 3.390 84,804 +0.00(+0.00%)
Nov 27, 2018 3.416 3.428 3.377 3.390 57,675 +0.08(+2.32%)
Nov 26, 2018 3.697 3.697 3.296 3.313 213,837 -0.35(-9.56%)
Nov 23, 2018 3.655 3.770 3.629 3.663 28,809 -0.13(-3.38%)
Nov 21, 2018 3.791 3.791 3.791 0 +0.09(+2.54%)
Nov 20, 2018 3.689 3.864 3.596 3.697 58,744 -0.03(-0.92%)
Nov 19, 2018 3.800 3.928 3.697 3.731 62,229 -0.08(-2.02%)
Nov 16, 2018 3.894 4.107 3.791 3.808 70,852 -0.09(-2.41%)
Nov 15, 2018 3.766 3.996 3.766 3.902 43,043 +0.15(+3.86%)
Nov 14, 2018 4.218 4.218 3.663 3.757 105,079 -0.39(-9.46%)
Nov 13, 2018 4.321 4.363 4.099 4.150 46,206 -0.16(-3.76%)
Nov 12, 2018 4.637 4.637 4.295 4.312 55,241 -0.30(-6.48%)
Nov 09, 2018 4.765 4.765 4.585 4.611 22,836 -0.19(-3.91%)
Nov 08, 2018 5.004 5.004 4.782 4.799 25,127 -0.21(-4.26%)
Nov 07, 2018 4.918 5.064 4.807 5.012 49,128 +0.09(+1.91%)
Nov 06, 2018 4.739 4.927 4.688 4.918 45,091 +0.19(+3.97%)
Nov 05, 2018 4.705 4.842 4.578 4.731 67,500 +0.06(+1.28%)
Nov 02, 2018 4.278 4.688 4.278 4.671 50,592 +0.28(+6.42%)
Nov 01, 2018 5.123 5.123 4.107 4.389 158,188 -0.40(-8.38%)
Oct 31, 2018 4.722 4.824 4.705 4.790 55,958 +0.12(+2.56%)
Oct 30, 2018 4.560 4.705 4.491 4.671 33,081 +0.10(+2.24%)
Oct 29, 2018 4.765 4.765 4.483 4.568 44,678 -0.17(-3.60%)
Oct 26, 2018 4.628 4.773 4.534 4.739 29,160 +0.03(+0.54%)
Oct 25, 2018 4.568 4.935 4.397 4.713 65,834 +0.19(+4.15%)
Oct 24, 2018 4.739 4.739 4.526 4.526 106,312 -0.20(-4.16%)
Oct 23, 2018 4.867 4.884 4.713 4.722 39,694 -0.23(-4.66%)
Oct 22, 2018 4.935 4.970 4.842 4.953 35,634 +0.06(+1.22%)
Oct 19, 2018 4.953 5.021 4.850 4.893 43,097 -0.06(-1.21%)
Oct 18, 2018 4.978 5.042 4.884 4.953 57,536 -0.05(-1.02%)
Oct 17, 2018 5.140 5.192 4.893 5.004 26,254 -0.15(-2.98%)
Oct 16, 2018 5.132 5.233 5.012 5.157 94,973 +0.06(+1.17%)
Oct 15, 2018 4.842 5.166 4.842 5.098 210,889 +0.20(+4.19%)
Oct 12, 2018 5.064 5.183 4.824 4.893 99,077 -0.08(-1.55%)
Oct 11, 2018 5.209 5.431 4.970 4.970 70,909 -0.26(-5.06%)
Oct 10, 2018 5.465 5.465 5.132 5.234 308,757 -0.22(-4.07%)
Oct 09, 2018 5.183 5.508 5.149 5.456 94,665 +0.24(+4.58%)
Oct 08, 2018 5.072 5.277 5.055 5.217 87,568 +0.05(+0.99%)
Oct 05, 2018 5.328 5.371 5.098 5.166 38,647 -0.15(-2.89%)
Oct 04, 2018 5.397 5.559 5.303 5.320 37,316 -0.10(-1.89%)
Oct 03, 2018 5.345 5.610 5.294 5.422 38,848 +0.08(+1.44%)
Oct 02, 2018 5.311 5.508 5.277 5.345 69,054 +0.04(+0.81%)
Oct 01, 2018 5.303 5.388 5.243 5.303 90,609 +0.02(+0.32%)
Sep 28, 2018 5.243 5.414 5.209 5.286 52,583 +0.03(+0.65%)
Sep 27, 2018 5.345 5.456 5.200 5.251 132,421 -0.09(-1.60%)
Sep 26, 2018 5.542 5.550 5.243 5.337 109,049 -0.21(-3.85%)
Sep 25, 2018 5.337 5.704 5.311 5.550 123,656 +0.22(+4.17%)
Sep 24, 2018 5.294 5.371 5.251 5.328 66,057 +0.03(+0.65%)
Sep 21, 2018 5.098 5.320 5.098 5.294 180,587 +0.20(+3.85%)
Sep 20, 2018 5.175 5.345 5.081 5.098 62,185 -0.04(-0.83%)
Sep 19, 2018 4.953 5.260 4.953 5.140 78,772 +0.20(+3.97%)
Sep 18, 2018 4.935 5.072 4.910 4.944 118,008 +0.03(+0.52%)
Sep 17, 2018 4.944 4.978 4.807 4.918 83,798 -0.03(-0.52%)
Sep 14, 2018 4.876 5.029 4.816 4.944 96,968 +0.06(+1.22%)
Sep 13, 2018 4.995 5.123 4.833 4.884 133,044 -0.10(-2.05%)
Sep 12, 2018 5.021 5.200 4.962 4.987 85,946 -0.03(-0.68%)
Sep 11, 2018 5.149 5.234 4.935 5.021 171,789 -0.13(-2.49%)
Sep 10, 2018 4.995 5.175 4.901 5.149 89,109 +0.22(+4.51%)
Sep 07, 2018 4.953 5.089 4.867 4.927 127,886 -0.07(-1.37%)
Sep 06, 2018 5.132 5.260 4.970 4.995 87,685 -0.14(-2.66%)
Sep 05, 2018 5.166 5.251 4.995 5.132 69,786 -0.03(-0.50%)
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.