Indicators

Dawson Geophscl (NQ: DWSN )

2.000 -0.030 (-1.47%)

Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.213	1.281	1.119	1.127	28,491	-0.03(-2.22%)
Feb 28, 2024	1.268	1.268	1.153	1.153	10,116	-0.07(-5.59%)
Feb 27, 2024	1.195	1.341	1.195	1.221	5,136	+0.01(+0.70%)
Feb 26, 2024	1.221	1.289	1.213	1.213	39,336	-0.13(-9.55%)
Feb 23, 2024	1.332	1.341	1.246	1.341	2,464	-0.02(-1.26%)
Feb 22, 2024	1.349	1.366	1.208	1.358	7,785	+0.02(+1.27%)
Feb 21, 2024	1.272	1.341	1.264	1.341	5,211	+0.04(+2.92%)
Feb 20, 2024	1.302	1.366	1.302	1.303	1,383	-0.00(-0.30%)
Feb 16, 2024	1.315	1.336	1.207	1.306	27,787	+0.00(+0.00%)
Feb 15, 2024	1.332	1.375	1.306	1.306	22,489	-0.05(-3.77%)
Feb 14, 2024	1.400	1.443	1.332	1.358	6,730	+0.03(+2.58%)
Feb 13, 2024	1.366	1.435	1.281	1.324	16,101	-0.04(-3.12%)
Feb 12, 2024	1.392	1.452	1.358	1.366	8,990	+0.00(+0.33%)
Feb 09, 2024	1.306	1.417	1.306	1.362	9,124	+0.04(+2.83%)
Feb 08, 2024	1.306	1.528	1.298	1.324	18,365	-0.13(-8.78%)
Feb 07, 2024	1.477	1.477	1.452	1.452	697	+0.08(+5.59%)
Feb 06, 2024	1.375	1.375	1.375	1.375	1,399	-0.10(-6.94%)
Feb 05, 2024	1.358	1.503	1.358	1.477	6,687	-0.03(-2.26%)
Feb 02, 2024	1.477	1.511	1.435	1.511	3,279	+0.07(+5.02%)

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.