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 (%)
Dec 30, 2016 6.538 6.538 6.538 0 -0.10(-1.47%)
Dec 29, 2016 6.750 6.929 6.603 6.636 41,130 -0.11(-1.69%)
Dec 28, 2016 6.912 6.912 6.658 6.750 28,051 -0.07(-0.95%)
Dec 27, 2016 6.701 7.029 6.701 6.815 14,849 +0.09(+1.33%)
Dec 23, 2016 6.725 6.725 6.725 0 -0.08(-1.19%)
Dec 22, 2016 6.847 7.132 6.774 6.807 88,428 -0.04(-0.59%)
Dec 21, 2016 7.262 7.262 6.546 6.847 120,444 -0.41(-5.61%)
Dec 20, 2016 7.278 7.319 7.173 7.254 46,318 +0.02(+0.22%)
Dec 19, 2016 7.083 7.278 6.994 7.238 75,198 +0.07(+0.91%)
Dec 16, 2016 6.994 7.238 6.994 7.173 175,075 +0.25(+3.64%)
Dec 15, 2016 6.685 6.994 6.523 6.920 145,399 +0.24(+3.53%)
Dec 14, 2016 6.449 6.750 6.449 6.685 143,925 +0.24(+3.66%)
Dec 13, 2016 6.506 6.506 6.262 6.449 36,842 +0.02(+0.38%)
Dec 12, 2016 6.709 6.733 6.368 6.424 51,336 -0.11(-1.74%)
Dec 09, 2016 6.481 6.611 6.343 6.538 124,229 +0.08(+1.26%)
Dec 08, 2016 6.368 6.465 6.278 6.457 66,351 +0.16(+2.58%)
Dec 07, 2016 6.335 6.372 6.213 6.294 37,008 -0.05(-0.77%)
Dec 06, 2016 6.124 6.449 6.124 6.343 35,621 +0.17(+2.77%)
Dec 05, 2016 6.294 6.465 6.132 6.172 61,590 -0.03(-0.52%)
Dec 02, 2016 6.189 6.335 6.180 6.205 24,508 -0.01(-0.13%)
Dec 01, 2016 6.538 6.538 6.148 6.213 77,305 -0.17(-2.68%)
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%)
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.