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

Dawson Geophscl (NQ: DWSN )

2.030 +0.105 (+5.45%)
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 (%)
Jun 29, 2018 6.720 6.797 6.677 6.746 90,715 +0.04(+0.64%)
Jun 28, 2018 6.780 6.934 6.622 6.703 93,748 -0.05(-0.76%)
Jun 27, 2018 6.848 7.173 6.677 6.754 204,242 -0.08(-1.13%)
Jun 26, 2018 6.515 6.899 6.455 6.831 158,183 +0.29(+4.44%)
Jun 25, 2018 6.686 6.780 6.421 6.541 103,590 -0.15(-2.30%)
Jun 22, 2018 6.464 6.737 6.297 6.694 2,692,213 +0.34(+5.38%)
Jun 21, 2018 6.712 6.729 6.114 6.353 150,057 -0.36(-5.34%)
Jun 20, 2018 6.686 6.831 6.643 6.712 89,369 +0.04(+0.64%)
Jun 19, 2018 6.575 6.814 6.524 6.669 98,957 +0.03(+0.51%)
Jun 18, 2018 6.618 6.720 6.601 6.635 124,143 +0.00(+0.00%)
Jun 15, 2018 6.805 6.694 6.635 100,389 -0.06(-0.89%)
Jun 14, 2018 6.677 6.831 6.643 6.694 139,008 +0.04(+0.64%)
Jun 13, 2018 6.643 6.797 6.524 6.652 192,996 +0.00(+0.00%)
Jun 12, 2018 6.191 6.780 6.191 6.652 140,145 +0.47(+7.60%)
Jun 11, 2018 6.293 6.336 6.097 6.182 69,072 -0.12(-1.90%)
Jun 08, 2018 6.472 6.472 6.088 6.302 53,541 -0.21(-3.28%)
Jun 07, 2018 6.472 6.566 6.225 6.515 51,166 +0.07(+1.06%)
Jun 06, 2018 6.233 6.532 6.233 6.447 60,652 +0.05(+0.80%)
Jun 05, 2018 6.139 6.404 6.114 6.396 35,707 +0.25(+4.03%)
Jun 04, 2018 6.327 6.387 6.063 6.148 69,471 -0.10(-1.64%)
Jun 01, 2018 6.063 6.259 6.003 6.250 59,901 +0.19(+3.10%)
May 31, 2018 6.063 6.344 6.054 6.063 58,257 +0.01(+0.14%)
May 30, 2018 6.028 6.139 5.977 6.054 49,606 +0.09(+1.43%)
May 29, 2018 5.875 6.003 5.866 5.969 51,813 +0.07(+1.16%)
May 25, 2018 5.900 5.900 5.900 0 -0.28(-4.56%)
May 24, 2018 6.191 6.259 6.080 6.182 59,392 -0.04(-0.69%)
May 23, 2018 6.498 6.558 6.161 6.225 70,686 -0.34(-5.20%)
May 22, 2018 6.396 6.823 6.396 6.566 103,814 +0.16(+2.53%)
May 21, 2018 6.780 6.810 6.326 6.404 89,965 -0.22(-3.35%)
May 18, 2018 6.549 6.925 6.405 6.626 269,243 +0.20(+3.05%)
May 17, 2018 6.319 6.536 6.302 6.430 41,710 +0.10(+1.62%)
May 16, 2018 6.344 6.583 6.319 6.327 65,053 -0.07(-1.07%)
May 15, 2018 6.464 6.609 6.319 6.396 141,086 -0.03(-0.40%)
May 14, 2018 6.404 6.656 6.250 6.421 210,111 +0.06(+0.94%)
May 11, 2018 6.233 6.370 5.977 6.361 118,490 +0.25(+4.16%)
May 10, 2018 6.221 6.343 5.985 6.107 69,529 -0.11(-1.70%)
May 09, 2018 6.221 6.319 6.156 6.213 66,301 +0.07(+1.19%)
May 08, 2018 6.148 6.302 5.815 6.140 86,166 -0.07(-1.05%)
May 07, 2018 6.449 6.522 6.115 6.205 53,902 -0.14(-2.18%)
May 04, 2018 6.002 6.550 6.002 6.343 121,739 +0.10(+1.56%)
May 03, 2018 5.924 6.278 5.728 6.246 86,751 +0.56(+9.87%)
May 02, 2018 5.993 6.237 5.660 5.684 94,613 -0.33(-5.41%)
May 01, 2018 5.855 6.091 5.823 6.010 50,720 +0.15(+2.64%)
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.