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

Dawson Geophscl (NQ: DWSN )

2.030 +0.110 (+5.72%)
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 29, 2019 1.921 1.990 1.896 1.930 57,970 -0.02(-0.88%)
Nov 27, 2019 2.024 2.135 1.921 1.947 149,903 -0.11(-5.39%)
Nov 26, 2019 2.237 2.297 2.058 2.058 93,005 -0.20(-8.71%)
Nov 25, 2019 2.203 2.365 2.203 2.254 76,359 +0.03(+1.54%)
Nov 22, 2019 2.271 2.408 2.220 2.220 67,573 -0.03(-1.52%)
Nov 21, 2019 2.305 2.305 2.186 2.254 41,538 -0.03(-1.49%)
Nov 20, 2019 2.246 2.408 2.246 2.288 54,824 +0.03(+1.51%)
Nov 19, 2019 2.194 2.348 2.194 2.254 22,798 +0.06(+2.72%)
Nov 18, 2019 2.237 2.357 2.194 2.194 34,921 -0.11(-4.82%)
Nov 15, 2019 2.331 2.366 2.194 2.305 59,258 +0.08(+3.45%)
Nov 14, 2019 2.271 2.357 2.229 2.229 54,651 -0.08(-3.33%)
Nov 13, 2019 2.434 2.459 2.305 2.305 16,822 -0.13(-5.26%)
Nov 12, 2019 2.416 2.451 2.297 2.434 54,713 +0.04(+1.79%)
Nov 11, 2019 2.066 2.391 2.066 2.391 158,596 +0.26(+12.45%)
Nov 08, 2019 2.160 2.194 2.101 2.126 12,179 -0.05(-2.35%)
Nov 07, 2019 2.263 2.271 2.160 2.177 34,148 -0.09(-3.77%)
Nov 06, 2019 2.101 2.314 2.101 2.263 63,542 +0.15(+6.85%)
Nov 05, 2019 2.212 2.212 2.032 2.118 70,822 -0.09(-4.25%)
Nov 04, 2019 2.229 2.263 2.135 2.212 28,513 +0.03(+1.17%)
Nov 01, 2019 2.092 2.229 2.075 2.186 187,613 +0.14(+6.67%)
Oct 31, 2019 1.836 2.126 1.819 2.049 330,095 +0.38(+22.45%)
Oct 30, 2019 1.665 1.708 1.648 1.674 83,608 +0.03(+1.55%)
Oct 29, 2019 1.665 1.708 1.648 1.648 62,885 +0.00(+0.00%)
Oct 28, 2019 1.674 1.699 1.648 1.648 18,700 +0.00(+0.00%)
Oct 25, 2019 1.742 1.742 1.648 1.648 76,708 -0.03(-2.03%)
Oct 24, 2019 1.742 1.750 1.654 1.682 248,064 -0.06(-3.43%)
Oct 23, 2019 1.759 1.776 1.725 1.742 161,508 -0.02(-0.97%)
Oct 22, 2019 1.682 1.776 1.682 1.759 16,166 +0.09(+5.64%)
Oct 21, 2019 1.793 1.808 1.665 1.665 54,331 -0.15(-8.02%)
Oct 18, 2019 1.742 1.810 1.742 1.810 22,017 +0.08(+4.43%)
Oct 17, 2019 1.802 1.840 1.733 1.733 79,638 -0.11(-6.02%)
Oct 16, 2019 1.827 1.844 1.750 1.844 15,635 +0.04(+2.37%)
Oct 15, 2019 1.771 1.819 1.771 1.802 10,558 +0.01(+0.48%)
Oct 14, 2019 1.776 1.853 1.768 1.793 5,863 -0.01(-0.47%)
Oct 11, 2019 1.853 1.853 1.785 1.802 13,233 +0.03(+1.93%)
Oct 10, 2019 1.759 1.802 1.759 1.768 19,910 +0.00(+0.00%)
Oct 09, 2019 1.810 1.887 1.708 1.768 23,269 -0.03(-1.43%)
Oct 08, 2019 1.819 1.836 1.776 1.793 22,465 -0.03(-1.41%)
Oct 07, 2019 1.819 1.844 1.819 1.819 18,879 +0.00(+0.00%)
Oct 04, 2019 1.836 1.887 1.810 1.819 64,060 -0.01(-0.47%)
Oct 03, 2019 1.836 1.896 1.810 1.827 91,463 +0.01(+0.47%)
Oct 02, 2019 1.836 1.879 1.819 1.819 78,697 -0.02(-0.93%)
Oct 01, 2019 1.819 1.853 1.803 1.836 137,096 +0.01(+0.47%)
Sep 30, 2019 1.810 1.887 1.810 1.827 134,606 +0.03(+1.42%)
Sep 27, 2019 1.802 1.844 1.742 1.802 20,728 +0.01(+0.48%)
Sep 26, 2019 1.785 1.836 1.768 1.793 133,659 +0.00(+0.00%)
Sep 25, 2019 1.802 1.870 1.793 1.793 22,923 -0.01(-0.47%)
Sep 24, 2019 1.802 1.836 1.793 1.802 7,588 +0.00(+0.00%)
Sep 23, 2019 1.853 1.870 1.785 1.802 52,544 -0.08(-4.09%)
Sep 20, 2019 1.802 1.913 1.742 1.879 174,497 +0.03(+1.85%)
Sep 19, 2019 1.759 1.849 1.733 1.844 102,433 +0.09(+4.85%)
Sep 18, 2019 1.733 1.793 1.725 1.759 110,839 +0.02(+0.98%)
Sep 17, 2019 1.853 1.870 1.725 1.742 71,597 -0.13(-6.85%)
Sep 16, 2019 1.785 1.938 1.777 1.870 69,093 +0.15(+8.42%)
Sep 13, 2019 1.759 1.768 1.708 1.725 62,655 -0.05(-2.88%)
Sep 12, 2019 1.733 1.836 1.622 1.776 298,753 +0.04(+2.46%)
Sep 11, 2019 1.802 1.836 1.725 1.733 86,295 -0.05(-2.87%)
Sep 10, 2019 1.836 1.836 1.776 1.785 38,881 -0.03(-1.88%)
Sep 09, 2019 1.802 1.836 1.793 1.819 49,632 +0.02(+0.95%)
Sep 06, 2019 1.793 1.827 1.785 1.802 32,205 -0.02(-0.94%)
Sep 05, 2019 1.785 1.853 1.776 1.819 37,275 +0.03(+1.43%)
Sep 04, 2019 1.742 1.819 1.733 1.793 12,198 +0.05(+2.94%)
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.