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 (%)
Jun 30, 2022 1.102 1.153 1.102 1.144 2,939 -0.03(-2.19%)
Jun 28, 2022 1.170 126 -0.01(-0.72%)
Jun 27, 2022 1.161 1.289 1.161 1.178 12,855 +0.07(+6.15%)
Jun 24, 2022 1.110 1.259 1.110 1.110 86,271 -0.09(-7.14%)
Jun 23, 2022 1.178 1.289 1.178 1.195 36,358 -0.03(-2.78%)
Jun 22, 2022 1.178 1.426 1.178 1.230 23,659 -0.05(-4.00%)
Jun 21, 2022 1.400 1.409 1.281 1.281 4,593 -0.01(-0.66%)
Jun 17, 2022 1.195 1.293 1.195 1.289 7,724 +0.05(+4.14%)
Jun 16, 2022 1.400 1.409 1.230 1.238 13,070 -0.09(-6.45%)
Jun 15, 2022 1.400 1.400 1.305 1.324 4,146 -0.03(-2.52%)
Jun 14, 2022 1.520 1.520 1.349 1.358 6,023 -0.15(-10.17%)
Jun 13, 2022 1.417 1.691 1.417 1.511 6,228 -0.10(-6.00%)
Jun 10, 2022 1.665 1.665 1.608 1.608 1,510 -0.05(-2.94%)
Jun 09, 2022 1.435 1.699 1.383 1.657 9,864 +0.03(+1.57%)
Jun 08, 2022 1.511 1.631 1.435 1.631 11,060 +0.15(+10.40%)
Jun 07, 2022 1.494 1.494 1.404 1.477 7,202 +0.03(+2.37%)
Jun 06, 2022 1.375 1.443 1.324 1.443 13,103 +0.02(+1.19%)
Jun 03, 2022 1.426 1.426 1.426 1.426 902 -0.01(-0.60%)
Jun 02, 2022 1.349 1.435 1.349 1.435 7,287 +0.05(+3.70%)
Jun 01, 2022 1.383 1.383 1.349 1.383 2,394 -0.01(-0.61%)
May 31, 2022 1.503 1.503 1.349 1.392 6,990 -0.03(-1.81%)
May 27, 2022 1.469 1.477 1.417 1.417 859 -0.03(-2.35%)
May 26, 2022 1.443 1.514 1.440 1.452 2,920 +0.00(+0.01%)
May 25, 2022 1.452 1.452 1.452 1.452 891 +0.04(+3.02%)
May 24, 2022 1.682 1.793 1.375 1.409 41,725 -0.21(-13.16%)
May 23, 2022 1.341 1.708 1.341 1.622 26,571 +0.21(+15.15%)
May 19, 2022 1.409 69 +0.03(+2.48%)
May 18, 2022 1.392 1.400 1.366 1.375 35,119 +0.00(+0.00%)
May 17, 2022 1.417 1.417 1.353 1.375 7,181 -0.04(-3.01%)
May 16, 2022 1.409 1.417 1.400 1.417 1,906 +0.03(+2.47%)
May 13, 2022 1.370 1.383 1.359 1.383 5,408 +0.04(+3.03%)
May 12, 2022 1.460 1.511 1.343 1.343 1,746 -0.07(-4.63%)
May 11, 2022 1.400 1.408 1.400 1.408 5,298 -0.01(-0.67%)
May 10, 2022 1.469 1.537 1.417 1.417 7,744 +0.01(+0.61%)
May 09, 2022 1.400 1.417 1.392 1.409 1,885 -0.08(-5.17%)
May 06, 2022 1.524 1.524 1.460 1.486 1,846 -0.03(-2.25%)
May 05, 2022 1.588 1.588 1.520 1.520 1,849 -0.06(-3.52%)
May 04, 2022 1.494 1.575 1.452 1.575 19,918 +0.08(+5.43%)
May 03, 2022 1.452 1.511 1.452 1.494 7,949 -0.02(-1.10%)
May 02, 2022 1.588 1.588 1.481 1.511 4,469 -0.06(-3.84%)
Apr 29, 2022 1.563 1.601 1.507 1.571 13,014 +0.03(+1.66%)
Apr 28, 2022 1.520 1.546 1.503 1.546 4,403 +0.04(+2.84%)
Apr 27, 2022 1.563 1.563 1.503 1.503 1,573 -0.08(-4.86%)
Apr 26, 2022 1.644 1.644 1.563 1.580 6,221 -0.06(-3.65%)
Apr 25, 2022 1.699 1.699 1.622 1.639 24,529 +0.03(+1.59%)
Apr 22, 2022 1.665 1.665 1.571 1.614 31,055 -0.05(-3.08%)
Apr 21, 2022 1.725 1.725 1.665 1.665 8,663 -0.06(-3.47%)
Apr 20, 2022 1.768 1.768 1.712 1.725 8,169 -0.02(-0.98%)
Apr 19, 2022 1.785 1.785 1.733 1.742 6,817 -0.01(-0.49%)
Apr 18, 2022 1.836 1.836 1.750 1.750 9,630 -0.09(-4.65%)
Apr 14, 2022 1.844 1.844 1.776 1.836 24,150 -0.05(-2.72%)
Apr 13, 2022 1.921 1.921 1.884 1.887 19,253 -0.07(-3.49%)
Apr 12, 2022 1.990 1.990 1.955 1.955 8,596 -0.05(-2.56%)
Apr 11, 2022 2.220 2.220 1.998 2.007 32,727 -0.23(-10.31%)
Apr 08, 2022 2.246 2.254 2.147 2.237 18,809 +0.01(+0.38%)
Apr 07, 2022 2.109 2.254 2.109 2.229 25,750 +0.07(+3.37%)
Apr 06, 2022 2.182 2.297 2.101 2.156 94,166 -0.03(-1.16%)
Apr 05, 2022 2.032 2.181 2.028 2.181 36,974 +0.16(+8.02%)
Apr 04, 2022 2.029 2.029 2.015 2.019 77,351 -0.00(-0.21%)
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.