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, 2020 1.084 1.119 1.050 1.059 12,549 -0.08(-7.01%)
Apr 29, 2020 0.9734 1.144 0.9734 1.139 96,350 +0.17(+18.00%)
Apr 28, 2020 0.9649 0.9820 0.9649 0.9649 24,805 -0.01(-0.88%)
Apr 27, 2020 0.9649 0.9820 0.9563 0.9734 16,464 +0.04(+4.59%)
Apr 24, 2020 0.9734 1.003 0.9307 0.9307 31,151 -0.04(-3.96%)
Apr 23, 2020 0.9734 1.016 0.9478 0.9692 45,829 +0.03(+3.18%)
Apr 22, 2020 0.8966 0.9761 0.8880 0.9393 26,089 +0.06(+7.33%)
Apr 21, 2020 0.9649 0.9905 0.8624 0.8751 69,622 -0.12(-11.65%)
Apr 20, 2020 0.9905 1.016 0.9826 0.9905 11,515 -0.06(-5.69%)
Apr 17, 2020 1.161 1.161 0.9393 1.050 315,149 -0.06(-5.39%)
Apr 16, 2020 1.059 1.161 1.025 1.110 176,866 +0.01(+0.78%)
Apr 15, 2020 1.067 1.102 0.9905 1.102 40,827 +0.02(+1.98%)
Apr 14, 2020 1.110 1.127 0.9905 1.080 78,810 -0.01(-0.78%)
Apr 13, 2020 0.9905 1.110 0.9563 1.089 58,756 +0.10(+9.88%)
Apr 09, 2020 0.8880 1.221 0.8368 0.9908 210,333 +0.10(+11.58%)
Apr 08, 2020 0.8710 0.8966 0.8368 0.8880 9,582 +0.00(+0.00%)
Apr 07, 2020 0.8368 0.9222 0.8112 0.8880 94,588 +0.08(+9.46%)
Apr 06, 2020 0.8368 0.8368 0.7685 0.8113 16,252 -0.01(-1.37%)
Apr 03, 2020 0.8368 0.8368 0.7343 0.8225 31,034 -0.02(-1.83%)
Apr 02, 2020 0.7372 0.8710 0.7258 0.8379 348,092 +0.10(+12.79%)
Apr 01, 2020 0.8368 0.8795 0.7258 0.7429 32,349 -0.09(-10.46%)
Mar 31, 2020 0.8342 0.8624 0.7175 0.8296 273,148 +0.04(+5.27%)
Mar 30, 2020 0.9137 0.9137 0.7856 0.7881 101,924 -0.11(-12.10%)
Mar 27, 2020 1.016 1.067 0.8710 0.8966 124,607 -0.12(-11.76%)
Mar 26, 2020 0.8112 1.059 0.8112 1.016 238,576 +0.14(+15.53%)
Mar 25, 2020 0.9222 0.9307 0.8385 0.8795 104,553 -0.02(-1.90%)
Mar 24, 2020 0.9307 0.9307 0.8112 0.8966 45,589 +0.00(+0.02%)
Mar 23, 2020 0.9051 0.9051 0.7685 0.8964 95,022 -0.01(-0.96%)
Mar 20, 2020 1.025 1.025 0.8966 0.9051 86,780 -0.12(-11.67%)
Mar 19, 2020 0.9137 1.025 0.8710 1.025 42,608 +0.10(+11.11%)
Mar 18, 2020 0.9222 0.9676 0.8710 0.9222 41,862 -0.11(-10.74%)
Mar 17, 2020 0.9990 1.178 0.9051 1.033 55,837 +0.03(+3.42%)
Mar 16, 2020 1.008 1.042 0.9563 0.9990 33,935 -0.06(-5.64%)
Mar 13, 2020 1.033 1.079 0.9990 1.059 72,726 +0.03(+2.48%)
Mar 12, 2020 1.033 1.073 0.9563 1.033 47,951 -0.05(-4.72%)
Mar 11, 2020 1.110 1.110 1.067 1.084 195,707 -0.03(-3.05%)
Mar 10, 2020 1.306 1.306 1.076 1.119 185,237 -0.15(-12.08%)
Mar 09, 2020 1.400 1.400 1.247 1.272 93,621 -0.22(-14.86%)
Mar 06, 2020 1.452 1.588 1.452 1.494 185,740 -0.09(-5.41%)
Mar 05, 2020 1.588 1.588 1.486 1.580 61,811 -0.03(-1.60%)
Mar 04, 2020 1.614 1.635 1.554 1.605 25,493 -0.02(-1.05%)
Mar 03, 2020 1.622 1.622 1.563 1.622 75,163 +0.00(+0.00%)
Mar 02, 2020 1.742 1.742 1.546 1.622 29,814 -0.14(-7.77%)
Feb 28, 2020 1.639 1.759 1.554 1.759 51,763 +0.09(+5.64%)
Feb 27, 2020 1.614 1.725 1.614 1.665 91,030 -0.09(-5.34%)
Feb 26, 2020 1.750 1.776 1.750 1.759 14,930 +0.00(+0.00%)
Feb 25, 2020 1.836 1.836 1.738 1.759 46,379 -0.11(-5.94%)
Feb 24, 2020 1.793 1.870 1.725 1.870 46,602 +0.04(+2.34%)
Feb 21, 2020 1.827 1.836 1.793 1.827 59,961 +0.00(+0.00%)
Feb 20, 2020 1.802 1.879 1.802 1.827 20,608 +0.03(+1.42%)
Feb 19, 2020 1.822 1.824 1.793 1.802 49,705 -0.03(-1.86%)
Feb 18, 2020 1.793 1.921 1.793 1.836 36,294 +0.00(+0.00%)
Feb 14, 2020 1.836 1.879 1.836 1.836 66,051 -0.03(-1.38%)
Feb 13, 2020 1.827 1.904 1.827 1.861 56,672 -0.03(-1.36%)
Feb 12, 2020 1.921 1.921 1.887 1.887 17,119 -0.07(-3.49%)
Feb 11, 2020 1.879 1.955 1.879 1.955 7,402 +0.12(+6.51%)
Feb 10, 2020 1.964 1.964 1.819 1.836 80,162 -0.16(-8.12%)
Feb 07, 2020 1.964 1.998 1.921 1.998 36,304 +0.03(+1.74%)
Feb 06, 2020 1.981 2.031 1.964 1.964 28,551 -0.03(-1.29%)
Feb 05, 2020 2.075 2.075 1.981 1.990 7,942 -0.10(-4.90%)
Feb 04, 2020 2.041 2.092 1.972 2.092 31,845 +0.07(+3.38%)
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.