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

Dawson Geophscl (NQ: DWSN )

2.028 +0.103 (+5.35%)
Streaming Delayed Price Updated: 1:32 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, 2021 1.964 1.981 1.964 1.981 30,853 +0.02(+0.87%)
Dec 30, 2021 1.968 1.968 1.955 1.964 100,670 +0.00(+0.00%)
Dec 29, 2021 1.947 1.964 1.947 1.964 75,718 +0.00(+0.00%)
Dec 28, 2021 1.938 1.964 1.938 1.964 28,332 +0.02(+0.88%)
Dec 27, 2021 1.955 1.955 1.938 1.947 27,855 -0.01(-0.44%)
Dec 23, 2021 1.964 1.964 1.947 1.955 63,680 +0.00(+0.00%)
Dec 22, 2021 1.955 1.960 1.947 1.955 26,720 -0.01(-0.43%)
Dec 21, 2021 1.943 1.972 1.943 1.964 52,322 +0.00(+0.00%)
Dec 20, 2021 1.938 1.972 1.938 1.964 46,647 +0.00(+0.22%)
Dec 17, 2021 1.947 1.964 1.921 1.960 261,543 +0.01(+0.66%)
Dec 16, 2021 1.972 1.972 1.938 1.947 947,206 -0.03(-1.30%)
Dec 15, 2021 1.990 1.990 1.964 1.972 34,356 +0.01(+0.43%)
Dec 14, 2021 1.972 1.981 1.964 1.964 142,376 -0.01(-0.43%)
Dec 13, 2021 1.972 1.981 1.972 1.972 46,349 -0.01(-0.43%)
Dec 10, 2021 1.981 1.981 1.972 1.981 15,844 +0.00(+0.22%)
Dec 09, 2021 1.972 1.981 1.972 1.977 14,219 -0.00(-0.22%)
Dec 08, 2021 1.981 1.990 1.972 1.981 228,881 +0.00(+0.00%)
Dec 07, 2021 1.981 1.990 1.981 1.981 21,962 -0.01(-0.43%)
Dec 06, 2021 1.981 1.990 1.972 1.990 188,164 +0.01(+0.43%)
Dec 03, 2021 1.981 1.990 1.981 1.981 111,709 -0.01(-0.43%)
Dec 02, 2021 1.981 1.990 1.981 1.990 40,197 +0.01(+0.43%)
Dec 01, 2021 1.981 1.990 1.981 1.981 106,033 +0.00(+0.00%)
Nov 30, 2021 1.981 1.990 1.981 1.981 46,402 +0.00(+0.00%)
Nov 29, 2021 1.981 1.990 1.981 1.981 27,110 +0.00(+0.00%)
Nov 26, 2021 1.972 1.981 1.972 1.981 50,926 +0.00(+0.00%)
Nov 24, 2021 1.972 1.981 1.972 1.981 25,626 +0.01(+0.43%)
Nov 23, 2021 1.972 1.990 1.968 1.972 1,556,807 +0.00(+0.00%)
Nov 22, 2021 1.981 1.990 1.964 1.972 889,142 -0.01(-0.43%)
Nov 19, 2021 1.990 1.990 1.981 1.981 198,353 +0.00(+0.00%)
Nov 18, 2021 1.981 1.985 1.981 1.981 145,018 -0.01(-0.43%)
Nov 17, 2021 1.981 1.990 1.981 1.990 56,131 +0.01(+0.43%)
Nov 16, 2021 1.990 1.990 1.981 1.981 55,536 -0.02(-0.85%)
Nov 15, 2021 1.981 1.998 1.981 1.998 252,190 +0.01(+0.43%)
Nov 12, 2021 1.990 1.998 1.981 1.990 172,320 +0.00(+0.00%)
Nov 11, 2021 1.990 1.996 1.981 1.990 31,783 -0.01(-0.43%)
Nov 10, 2021 1.981 1.998 233,746 +0.02(+0.86%)
Nov 09, 2021 1.981 1.998 1.981 1.981 247,076 -0.01(-0.43%)
Nov 08, 2021 1.981 1.990 1.981 1.990 103,375 +0.00(+0.00%)
Nov 05, 2021 1.990 1.998 1.981 1.990 775,065 +0.00(+0.00%)
Nov 04, 2021 1.981 1.990 1.981 1.990 166,466 +0.00(+0.00%)
Nov 03, 2021 1.981 1.998 1.981 1.990 37,222 +0.00(+0.00%)
Nov 02, 2021 1.981 1.990 1.981 1.990 244,347 +0.00(+0.00%)
Nov 01, 2021 1.981 1.981 1.981 1.990 93,812 +0.01(+0.43%)
Oct 29, 2021 1.981 1.990 1.981 1.981 85,408 -0.01(-0.43%)
Oct 28, 2021 1.981 1.998 1.981 1.990 43,240 -0.01(-0.43%)
Oct 27, 2021 1.972 2.002 1.981 1.998 992,493 +0.01(+0.43%)
Oct 26, 2021 1.972 1.990 106,726 +0.00(+0.22%)
Oct 25, 2021 1.972 1.998 1.972 1.985 2,492,108 +0.08(+4.26%)
Oct 22, 2021 1.938 1.947 1.879 1.904 18,230 -0.04(-2.19%)
Oct 21, 2021 1.981 1.990 1.921 1.947 24,913 -0.03(-1.30%)
Oct 20, 2021 1.921 1.972 1.896 1.972 21,217 +0.06(+3.13%)
Oct 19, 2021 1.930 1.938 1.887 1.913 41,843 -0.03(-1.32%)
Oct 18, 2021 1.921 1.964 1.921 1.938 22,168 +0.02(+0.89%)
Oct 15, 2021 1.981 1.990 1.921 1.921 32,146 -0.01(-0.44%)
Oct 14, 2021 2.015 2.015 1.904 1.930 56,785 -0.05(-2.59%)
Oct 13, 2021 1.921 2.015 1.921 1.981 43,851 +0.03(+1.31%)
Oct 12, 2021 2.058 2.080 1.955 1.955 72,132 -0.03(-1.72%)
Oct 11, 2021 2.041 2.041 1.896 1.990 261,353 +0.20(+10.95%)
Oct 08, 2021 1.708 1.861 1.699 1.793 146,645 +0.07(+3.96%)
Oct 07, 2021 1.810 1.878 1.682 1.725 155,856 -0.09(-5.16%)
Oct 06, 2021 1.861 1.902 1.793 1.819 28,398 -0.03(-1.84%)
Oct 05, 2021 1.947 1.993 1.844 1.853 73,490 -0.09(-4.82%)
Oct 04, 2021 2.015 2.033 1.913 1.947 42,240 -0.04(-2.15%)
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.