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 28, 2018 4.603 4.627 4.391 4.481 194,537 -0.10(-2.13%)
Feb 27, 2018 4.790 4.886 4.392 4.578 134,084 -0.24(-4.90%)
Feb 26, 2018 4.554 4.831 4.554 4.814 29,121 +0.27(+5.90%)
Feb 23, 2018 4.684 4.704 4.538 4.546 30,681 -0.14(-2.95%)
Feb 22, 2018 4.351 4.704 4.351 4.684 12,926 +0.33(+7.46%)
Feb 21, 2018 4.481 4.769 4.359 4.359 74,704 -0.11(-2.37%)
Feb 20, 2018 4.351 4.688 4.351 4.465 29,862 +0.11(+2.43%)
Feb 16, 2018 4.359 4.359 4.359 0 -0.26(-5.63%)
Feb 15, 2018 4.806 4.806 4.554 4.619 49,883 -0.16(-3.40%)
Feb 14, 2018 4.684 5.196 4.684 4.782 43,616 +0.02(+0.51%)
Feb 13, 2018 4.749 4.964 4.700 4.757 33,577 -0.19(-3.78%)
Feb 12, 2018 4.953 5.083 4.814 4.944 39,314 +0.03(+0.66%)
Feb 09, 2018 4.912 5.026 4.643 4.912 115,837 +0.06(+1.17%)
Feb 08, 2018 5.066 5.066 4.839 4.855 39,892 -0.20(-3.86%)
Feb 07, 2018 5.107 5.107 5.009 5.050 14,727 -0.06(-1.11%)
Feb 06, 2018 4.896 5.546 4.855 5.107 92,240 +0.07(+1.45%)
Feb 05, 2018 5.384 5.384 4.733 5.034 112,788 -0.37(-6.78%)
Feb 02, 2018 5.432 5.465 5.188 5.400 108,114 -0.11(-2.06%)
Feb 01, 2018 5.286 5.514 5.253 5.514 104,825 +0.33(+6.27%)
Jan 31, 2018 5.367 5.652 5.188 5.188 118,709 -0.16(-3.04%)
Jan 30, 2018 5.310 5.497 5.310 5.351 36,565 +0.02(+0.30%)
Jan 29, 2018 5.595 5.595 5.245 5.335 27,988 -0.32(-5.61%)
Jan 26, 2018 5.424 5.701 5.230 5.652 75,052 +0.28(+5.30%)
Jan 25, 2018 5.335 5.538 5.276 5.367 94,933 +0.07(+1.23%)
Jan 24, 2018 5.693 5.790 5.294 5.302 72,851 -0.34(-6.05%)
Jan 23, 2018 4.953 5.652 4.896 5.644 225,359 +0.72(+14.52%)
Jan 22, 2018 4.831 4.944 4.814 4.928 14,160 +0.11(+2.19%)
Jan 19, 2018 4.847 4.912 4.806 4.822 24,090 -0.02(-0.50%)
Jan 18, 2018 4.798 4.985 4.765 4.847 24,859 +0.05(+1.02%)
Jan 17, 2018 4.844 4.928 4.765 4.798 20,527 -0.02(-0.51%)
Jan 16, 2018 4.961 4.961 4.758 4.822 79,305 -0.17(-3.40%)
Jan 12, 2018 4.992 4.992 4.992 0 +0.13(+2.66%)
Jan 11, 2018 4.497 4.961 4.497 4.863 59,332 +0.32(+6.98%)
Jan 10, 2018 4.863 4.932 4.488 4.546 59,168 -0.33(-6.83%)
Jan 09, 2018 4.879 4.936 4.741 4.879 56,213 -0.13(-2.60%)
Jan 08, 2018 4.432 5.066 4.432 5.009 179,534 +0.58(+13.03%)
Jan 05, 2018 4.310 4.465 4.310 4.432 85,641 +0.13(+2.93%)
Jan 04, 2018 4.253 4.383 4.230 4.306 78,063 +0.06(+1.44%)
Jan 03, 2018 4.131 4.261 4.115 4.245 25,863 +0.12(+2.96%)
Jan 02, 2018 4.090 4.286 4.082 4.123 65,568 +0.08(+2.01%)
Dec 29, 2017 4.042 4.042 4.042 0 -0.09(-2.17%)
Dec 28, 2017 4.066 4.192 3.960 4.131 65,989 +0.05(+1.20%)
Dec 27, 2017 4.082 4.180 4.034 4.082 50,409 +0.01(+0.20%)
Dec 26, 2017 4.107 4.156 4.066 4.074 23,277 -0.06(-1.38%)
Dec 22, 2017 4.237 4.269 4.066 4.131 49,306 -0.09(-2.12%)
Dec 21, 2017 4.139 4.318 4.115 4.221 87,363 +0.12(+2.98%)
Dec 20, 2017 4.099 4.134 4.034 4.099 62,197 +0.03(+0.80%)
Dec 19, 2017 4.009 4.099 3.960 4.066 98,002 +0.07(+1.63%)
Dec 18, 2017 3.903 4.050 3.887 4.001 60,682 +0.11(+2.71%)
Dec 15, 2017 3.814 3.944 3.749 3.895 205,753 +0.10(+2.57%)
Dec 14, 2017 3.863 3.920 3.700 3.798 275,814 -0.05(-1.27%)
Dec 13, 2017 3.985 3.985 3.790 3.847 151,839 -0.06(-1.46%)
Dec 12, 2017 3.969 4.017 3.781 3.903 130,033 -0.05(-1.23%)
Dec 11, 2017 4.042 4.066 3.903 3.952 50,762 -0.10(-2.41%)
Dec 08, 2017 4.001 4.123 3.977 4.050 38,667 +0.04(+1.01%)
Dec 07, 2017 4.245 4.245 3.944 4.009 19,207 +0.06(+1.44%)
Dec 06, 2017 4.058 4.196 3.879 3.952 62,614 -0.17(-4.14%)
Dec 05, 2017 4.108 4.310 4.050 4.123 30,598 -0.04(-0.97%)
Dec 04, 2017 4.253 4.326 4.147 4.164 28,612 -0.06(-1.35%)
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.