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

Dawson Geophscl (NQ: DWSN )

2.010 +0.090 (+4.69%)
Streaming Delayed Price Updated: 12:57 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, 2022 1.674 18 -0.09(-4.85%)
Nov 28, 2022 1.766 1.768 1.649 1.759 1,940 +0.04(+2.49%)
Nov 23, 2022 1.716 1 +0.01(+0.49%)
Nov 22, 2022 1.699 1.750 1.699 1.708 1,908 -0.09(-4.76%)
Nov 21, 2022 1.699 1.793 1.699 1.793 1,070 +0.03(+1.94%)
Nov 17, 2022 1.759 38 -0.02(-0.96%)
Nov 16, 2022 1.708 1.776 1.691 1.776 868 +0.08(+4.52%)
Nov 15, 2022 1.776 1.776 1.699 1.699 2,418 -0.09(-4.78%)
Nov 14, 2022 1.785 1.785 1.785 1.785 326 -0.01(-0.48%)
Nov 11, 2022 1.793 1.793 1.793 1.793 408 +0.02(+0.96%)
Nov 10, 2022 1.725 1.785 1.706 1.776 1,679 +0.07(+4.00%)
Nov 09, 2022 1.657 1.708 1.622 1.708 754 +0.07(+4.02%)
Nov 08, 2022 1.640 1.642 1.640 1.642 949 -0.14(-7.85%)
Nov 07, 2022 1.648 1.782 1.648 1.782 1,352 +0.16(+9.82%)
Nov 04, 2022 1.759 1.759 1.622 1.622 13,818 -0.14(-7.77%)
Nov 03, 2022 1.674 1.759 1.674 1.759 4,440 +0.09(+5.64%)
Nov 02, 2022 1.665 1.665 1.665 1.665 408 +0.03(+2.09%)
Nov 01, 2022 1.674 1.674 1.622 1.631 2,106 -0.04(-2.30%)
Oct 31, 2022 1.622 1.717 1.622 1.669 966 +0.04(+2.36%)
Oct 28, 2022 1.631 1.631 1.631 1.631 935 -0.07(-4.02%)
Oct 27, 2022 1.657 1.699 1.639 1.699 5,011 +0.08(+4.74%)
Oct 26, 2022 1.597 1.622 1.597 1.622 2,823 +0.12(+7.65%)
Oct 25, 2022 1.548 1.622 1.507 1.507 2,253 -0.00(-0.20%)
Oct 24, 2022 1.554 1.554 1.503 1.510 3,580 -0.01(-0.65%)
Oct 21, 2022 1.494 1.520 1.494 1.520 1,843 +0.14(+9.88%)
Oct 20, 2022 1.511 1.515 1.383 1.383 2,982 -0.10(-6.63%)
Oct 17, 2022 1.481 36 -0.00(-0.29%)
Oct 14, 2022 1.486 1.486 1.486 1.486 438 -0.00(-0.29%)
Oct 13, 2022 1.490 1.490 1.490 1.490 3,773 +0.07(+4.62%)
Oct 12, 2022 1.541 1.571 1.424 1.424 7,201 -0.11(-7.33%)
Oct 11, 2022 1.537 1.537 1.537 1.537 337 +0.03(+1.70%)
Oct 10, 2022 1.503 1.511 1.503 1.511 946 -0.03(-1.67%)
Oct 07, 2022 1.504 1.598 1.494 1.537 5,841 +0.02(+1.12%)
Oct 06, 2022 1.417 1.520 1.417 1.520 4,935 +0.09(+6.59%)
Oct 05, 2022 1.358 1.516 1.341 1.426 4,723 +0.03(+2.45%)
Oct 04, 2022 1.597 1.597 1.315 1.392 11,389 +0.03(+2.52%)
Sep 30, 2022 1.358 217 -0.16(-10.67%)
Sep 29, 2022 1.520 1.520 1.520 1.520 1,042 +0.00(+0.00%)
Sep 28, 2022 1.452 1.537 1.452 1.520 5,698 +0.07(+4.71%)
Sep 27, 2022 1.452 1.452 1.452 1.452 413 -0.20(-11.92%)
Sep 26, 2022 1.648 1.648 1.435 1.648 10,365 +0.03(+1.58%)
Sep 23, 2022 1.622 1.691 1.580 1.622 5,082 -0.07(-4.05%)
Sep 22, 2022 1.776 1.776 1.691 1.691 17,210 +0.00(+0.00%)
Sep 21, 2022 1.597 1.733 1.563 1.691 7,047 -0.09(-4.81%)
Sep 20, 2022 1.793 1.793 1.588 1.776 64,694 -0.09(-4.59%)
Sep 19, 2022 1.657 1.861 1.520 1.861 72,364 +0.15(+9.00%)
Sep 16, 2022 1.452 1.708 1.425 1.708 91,195 +0.27(+19.05%)
Sep 15, 2022 1.255 1.435 1.195 1.435 53,402 +0.09(+7.01%)
Sep 14, 2022 0.9478 1.341 0.9479 1.341 33,682 +0.39(+41.44%)
Sep 13, 2022 0.9990 1.025 0.9393 0.9478 25,769 -0.05(-5.13%)
Sep 12, 2022 0.9563 0.9990 0.9478 0.9990 9,548 +0.03(+3.54%)
Sep 09, 2022 0.9478 0.9820 0.9478 0.9649 18,411 +0.01(+0.89%)
Sep 08, 2022 0.9393 0.9732 0.9393 0.9563 6,961 +0.02(+1.82%)
Sep 07, 2022 0.9478 0.9820 0.9393 0.9393 11,473 +0.00(+0.00%)
Sep 06, 2022 0.9393 0.9521 0.9393 0.9393 19,824 +0.00(+0.00%)
Sep 02, 2022 0.9606 0.9606 0.9393 0.9393 1,109 +0.00(+0.00%)
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.