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

Dawson Geophscl (NQ: DWSN )

2.030 +0.110 (+5.72%)
Streaming Delayed Price Updated: 3:25 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 (%)
Apr 30, 2018 5.896 6.099 5.823 5.855 87,832 -0.05(-0.83%)
Apr 27, 2018 5.863 6.058 5.856 5.904 94,412 +0.05(+0.83%)
Apr 26, 2018 5.636 5.896 5.479 5.855 185,323 +0.27(+4.80%)
Apr 25, 2018 5.497 5.644 5.497 5.587 37,026 +0.12(+2.23%)
Apr 24, 2018 5.453 5.571 5.408 5.465 41,324 -0.02(-0.30%)
Apr 23, 2018 5.335 5.530 5.172 5.481 80,170 +0.11(+1.97%)
Apr 20, 2018 5.449 5.522 5.323 5.375 25,841 -0.08(-1.49%)
Apr 19, 2018 5.310 5.489 5.221 5.457 52,251 +0.19(+3.55%)
Apr 18, 2018 5.107 5.343 5.107 5.270 52,691 +0.18(+3.51%)
Apr 17, 2018 5.140 5.270 5.005 5.091 33,378 -0.05(-0.95%)
Apr 16, 2018 5.123 5.229 5.026 5.140 47,165 +0.07(+1.44%)
Apr 13, 2018 5.205 5.274 5.042 5.066 34,407 -0.14(-2.66%)
Apr 12, 2018 5.310 5.310 5.164 5.205 15,683 -0.03(-0.62%)
Apr 11, 2018 5.148 5.335 5.083 5.237 37,153 +0.16(+3.21%)
Apr 10, 2018 5.042 5.229 5.042 5.074 33,819 +0.09(+1.79%)
Apr 09, 2018 5.099 5.140 4.969 4.985 21,946 -0.11(-2.23%)
Apr 06, 2018 5.131 5.205 5.009 5.099 34,638 -0.03(-0.63%)
Apr 05, 2018 5.245 5.384 4.595 5.131 36,932 -0.09(-1.71%)
Apr 04, 2018 5.603 5.603 4.977 5.221 66,648 +0.01(+0.16%)
Apr 03, 2018 5.042 5.392 4.871 5.213 66,662 +0.15(+2.89%)
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.