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 (%)
Apr 30, 2015 4.668 4.668 4.448 4.627 110,508 +0.00(+0.00%)
Apr 29, 2015 4.456 4.668 4.412 4.627 69,508 +0.15(+3.45%)
Apr 28, 2015 4.635 4.652 4.306 4.473 70,763 -0.15(-3.17%)
Apr 27, 2015 4.473 4.692 4.351 4.619 237,262 +0.18(+4.03%)
Apr 24, 2015 4.131 4.465 4.115 4.440 108,252 +0.29(+7.06%)
Apr 23, 2015 4.042 4.359 4.034 4.147 182,764 +0.11(+2.82%)
Apr 22, 2015 4.261 4.294 4.009 4.034 274,684 -0.21(-4.98%)
Apr 21, 2015 4.326 4.326 4.180 4.245 323,106 -0.05(-1.14%)
Apr 20, 2015 4.318 4.448 4.164 4.294 275,011 -0.02(-0.57%)
Apr 17, 2015 4.351 4.416 4.318 4.318 248,644 -0.07(-1.48%)
Apr 16, 2015 4.310 4.448 4.172 4.383 240,073 +0.06(+1.32%)
Apr 15, 2015 4.221 4.432 4.164 4.326 115,536 +0.15(+3.70%)
Apr 14, 2015 4.082 4.188 4.074 4.172 48,984 +0.11(+2.60%)
Apr 13, 2015 4.188 4.286 4.066 4.066 73,314 -0.15(-3.47%)
Apr 10, 2015 4.082 4.253 3.981 4.212 36,077 +0.12(+2.98%)
Apr 09, 2015 4.066 4.156 4.042 4.090 81,640 +0.01(+0.20%)
Apr 08, 2015 4.042 4.099 3.895 4.082 141,603 +0.03(+0.80%)
Apr 07, 2015 3.790 4.164 3.757 4.050 114,815 +0.26(+6.87%)
Apr 06, 2015 3.741 3.887 3.643 3.790 203,444 +0.03(+0.87%)
Apr 02, 2015 3.440 3.757 3.757 3.757 146,208 +0.29(+8.45%)
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.