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 31, 2019 2.126 2.143 2.032 2.049 89,590 -0.09(-4.00%)
Dec 30, 2019 2.024 2.160 2.024 2.135 256,855 +0.12(+5.93%)
Dec 27, 2019 2.075 2.126 2.015 2.015 113,364 -0.08(-3.67%)
Dec 26, 2019 2.066 2.118 2.065 2.092 24,933 +0.03(+1.24%)
Dec 24, 2019 2.092 2.095 2.034 2.066 14,756 +0.01(+0.41%)
Dec 23, 2019 2.075 2.126 2.049 2.058 21,244 -0.02(-0.82%)
Dec 20, 2019 2.041 2.101 2.007 2.075 28,341 +0.03(+1.25%)
Dec 19, 2019 2.092 2.102 2.032 2.049 20,516 -0.03(-1.23%)
Dec 18, 2019 2.041 2.109 2.024 2.075 37,875 -0.01(-0.41%)
Dec 17, 2019 1.921 2.135 1.913 2.083 146,284 +0.14(+7.02%)
Dec 16, 2019 1.887 1.964 1.887 1.947 78,088 +0.04(+2.01%)
Dec 13, 2019 1.930 1.947 1.844 1.908 155,525 -0.05(-2.40%)
Dec 12, 2019 1.938 2.041 1.938 1.955 71,732 +0.00(+0.00%)
Dec 11, 2019 2.024 2.032 1.879 1.955 132,246 -0.01(-0.43%)
Dec 10, 2019 2.015 2.015 1.938 1.964 63,832 -0.05(-2.54%)
Dec 09, 2019 2.109 2.109 2.015 2.015 65,288 -0.10(-4.84%)
Dec 06, 2019 2.058 2.169 2.024 2.118 53,403 +0.05(+2.48%)
Dec 05, 2019 1.998 2.066 1.972 2.066 51,447 +0.10(+5.22%)
Dec 04, 2019 1.964 1.990 1.861 1.964 37,878 +0.03(+1.32%)
Dec 03, 2019 1.904 1.947 1.896 1.938 10,281 +0.03(+1.79%)
Dec 02, 2019 1.904 1.947 1.896 1.904 49,641 -0.03(-1.33%)
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%)
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.