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

Dawson Geophscl (NQ: DWSN )

2.000 +0.080 (+4.17%)
Streaming Delayed Price Updated: 1:50 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, 2022 1.853 1.896 1.624 1.674 3,507 -0.20(-10.91%)
Dec 29, 2022 1.682 1.879 1.682 1.879 799 +0.17(+10.00%)
Dec 28, 2022 1.785 1.785 1.680 1.708 1,563 -0.12(-6.76%)
Dec 27, 2022 1.768 1.896 1.768 1.832 791 +0.04(+2.14%)
Dec 23, 2022 1.750 1.793 1.750 1.793 347 +0.04(+2.44%)
Dec 22, 2022 1.648 1.752 1.639 1.750 4,105 +0.09(+5.67%)
Dec 21, 2022 1.657 1.657 1.657 1.657 1,207 +0.00(+0.00%)
Dec 20, 2022 1.640 1.665 1.640 1.657 1,740 +0.01(+0.52%)
Dec 19, 2022 1.725 1.759 1.639 1.648 6,504 +0.02(+1.05%)
Dec 16, 2022 1.827 1.947 1.622 1.631 37,794 -0.20(-10.75%)
Dec 15, 2022 1.750 1.921 1.708 1.827 10,885 +0.12(+7.00%)
Dec 14, 2022 1.785 1.827 1.708 1.708 4,614 -0.11(-6.10%)
Dec 13, 2022 1.819 1.819 1.819 1.819 2,814 -0.08(-4.27%)
Dec 12, 2022 1.861 1.900 1.793 1.900 4,131 +0.06(+3.49%)
Dec 09, 2022 1.836 1.836 1.836 1.836 4,467 +0.01(+0.47%)
Dec 08, 2022 1.836 1.836 1.716 1.827 4,576 +0.03(+1.91%)
Dec 07, 2022 1.793 1.793 1.793 1.793 2,399 +0.03(+1.45%)
Dec 06, 2022 1.750 1.768 1.691 1.768 5,664 +0.00(+0.00%)
Dec 05, 2022 1.708 1.768 1.665 1.768 11,961 +0.04(+2.48%)
Dec 01, 2022 1.725 67 +0.05(+3.06%)
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%)
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.