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

Dawson Geophscl (NQ: DWSN )

2.000 -0.030 (-1.47%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 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 (%)
Feb 29, 2016 2.765 2.838 2.765 2.773 7,686 -0.02(-0.58%)
Feb 26, 2016 2.732 2.846 2.627 2.789 26,323 +0.05(+1.89%)
Feb 25, 2016 2.505 2.738 2.505 2.738 21,805 +0.22(+8.59%)
Feb 24, 2016 2.716 2.823 2.513 2.521 27,771 -0.30(-10.68%)
Feb 23, 2016 2.806 2.846 2.651 2.823 38,994 -0.02(-0.55%)
Feb 22, 2016 2.635 2.846 2.635 2.838 44,138 +0.23(+8.72%)
Feb 19, 2016 2.602 2.635 2.501 2.610 27,671 -0.03(-1.23%)
Feb 18, 2016 2.497 2.716 2.366 2.643 202,417 +0.14(+5.52%)
Feb 17, 2016 2.399 2.553 2.399 2.505 54,077 +0.12(+5.12%)
Feb 16, 2016 2.407 2.432 2.375 2.383 69,626 -0.02(-0.68%)
Feb 12, 2016 2.480 2.399 2.399 2.399 32,094 +0.00(+0.00%)
Feb 11, 2016 2.375 2.423 2.375 2.399 105,440 +0.02(+0.68%)
Feb 10, 2016 2.423 2.480 2.375 2.383 27,321 -0.06(-2.33%)
Feb 09, 2016 2.448 2.464 2.375 2.440 42,956 -0.02(-0.99%)
Feb 08, 2016 2.529 2.554 2.448 2.464 60,471 -0.11(-4.41%)
Feb 05, 2016 2.529 2.578 2.448 2.578 56,298 +0.06(+2.58%)
Feb 04, 2016 2.545 2.675 2.497 2.513 21,068 -0.04(-1.44%)
Feb 03, 2016 2.570 2.651 2.513 2.549 29,828 -0.01(-0.48%)
Feb 02, 2016 2.529 2.659 2.529 2.562 39,821 -0.02(-0.94%)
Feb 01, 2016 2.562 2.627 2.529 2.586 27,822 +0.00(+0.00%)
Jan 29, 2016 2.619 2.692 2.619 2.586 59,145 +0.02(+0.95%)
Jan 28, 2016 2.545 2.627 2.521 2.562 30,368 +0.09(+3.62%)
Jan 27, 2016 2.431 2.586 2.415 2.472 22,500 +0.02(+0.66%)
Jan 26, 2016 2.440 2.545 2.366 2.456 40,322 +0.07(+2.72%)
Jan 25, 2016 2.448 2.562 2.391 2.391 30,792 -0.07(-2.65%)
Jan 22, 2016 2.570 2.586 2.407 2.456 191,704 -0.05(-2.11%)
Jan 21, 2016 2.586 2.586 2.488 2.509 65,460 -0.09(-3.59%)
Jan 20, 2016 2.423 2.765 2.358 2.602 110,369 +0.15(+5.96%)
Jan 19, 2016 2.700 2.700 2.411 2.456 91,063 -0.23(-8.48%)
Jan 15, 2016 2.741 2.684 2.684 2.684 49,187 -0.14(-4.90%)
Jan 14, 2016 2.521 2.887 2.488 2.822 119,823 +0.32(+12.66%)
Jan 13, 2016 2.545 2.667 2.440 2.505 78,133 -0.04(-1.60%)
Jan 12, 2016 2.554 2.594 2.448 2.545 71,189 +0.03(+1.29%)
Jan 11, 2016 2.521 2.562 2.448 2.513 104,669 -0.01(-0.32%)
Jan 08, 2016 2.554 2.610 2.497 2.521 62,311 -0.01(-0.32%)
Jan 07, 2016 2.562 2.562 2.480 2.529 79,813 -0.07(-2.51%)
Jan 06, 2016 2.643 2.659 2.529 2.594 118,866 -0.07(-2.60%)
Jan 05, 2016 2.854 2.854 2.659 2.663 67,517 -0.20(-6.96%)
Jan 04, 2016 2.789 2.960 2.789 2.863 20,474 +0.05(+1.73%)
Dec 31, 2015 2.610 2.814 2.814 2.814 79,437 +0.20(+7.45%)
Dec 30, 2015 2.643 2.645 2.586 2.619 157,596 -0.04(-1.53%)
Dec 29, 2015 3.009 3.009 2.643 2.659 155,842 -0.35(-11.62%)
Dec 28, 2015 3.066 3.107 2.985 3.009 71,652 -0.08(-2.63%)
Dec 24, 2015 3.285 3.090 3.090 3.090 65,295 -0.22(-6.63%)
Dec 23, 2015 2.846 3.334 2.594 3.310 74,621 +0.48(+16.95%)
Dec 22, 2015 2.651 2.846 2.586 2.830 102,850 +0.17(+6.42%)
Dec 21, 2015 2.692 2.814 2.651 2.659 67,403 -0.04(-1.51%)
Dec 18, 2015 2.781 2.879 2.667 2.700 93,111 -0.07(-2.64%)
Dec 17, 2015 2.806 2.806 2.708 2.773 58,543 -0.03(-1.16%)
Dec 16, 2015 2.708 2.936 2.627 2.806 89,637 +0.07(+2.37%)
Dec 15, 2015 2.863 2.863 2.667 2.741 115,709 -0.12(-4.26%)
Dec 14, 2015 3.050 3.050 2.846 2.863 51,110 -0.20(-6.38%)
Dec 11, 2015 3.163 3.220 2.895 3.058 106,593 -0.21(-6.47%)
Dec 10, 2015 3.269 3.371 3.188 3.269 21,605 +0.00(+0.00%)
Dec 09, 2015 3.375 3.432 3.196 3.269 64,788 -0.11(-3.13%)
Dec 08, 2015 3.489 3.546 3.277 3.375 29,598 -0.17(-4.82%)
Dec 07, 2015 3.562 3.594 3.375 3.546 39,756 -0.08(-2.24%)
Dec 04, 2015 3.562 3.651 3.475 3.627 82,017 +0.04(+1.13%)
Dec 03, 2015 3.635 3.635 3.513 3.586 16,240 -0.06(-1.56%)
Dec 02, 2015 3.668 3.684 3.603 3.643 28,863 -0.06(-1.54%)
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.