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 (%)
Jul 31, 2015 3.346 3.440 3.334 3.359 50,379 +0.00(+0.00%)
Jul 30, 2015 3.416 3.464 3.261 3.359 68,991 -0.04(-1.20%)
Jul 29, 2015 3.416 3.481 3.359 3.399 23,928 -0.02(-0.48%)
Jul 28, 2015 3.464 3.489 3.342 3.416 38,168 -0.01(-0.24%)
Jul 27, 2015 3.237 3.448 3.237 3.424 58,677 +0.08(+2.43%)
Jul 24, 2015 3.383 3.407 3.245 3.342 104,221 -0.07(-1.91%)
Jul 23, 2015 3.326 3.440 3.326 3.407 30,642 +0.07(+1.95%)
Jul 22, 2015 3.497 3.538 3.342 3.342 57,803 -0.17(-4.86%)
Jul 21, 2015 3.546 3.603 3.513 3.513 59,900 -0.06(-1.59%)
Jul 20, 2015 3.651 3.651 3.505 3.570 63,539 -0.10(-2.66%)
Jul 17, 2015 3.659 3.692 3.565 3.668 73,028 +0.02(+0.45%)
Jul 16, 2015 3.773 3.773 3.594 3.651 58,315 -0.09(-2.39%)
Jul 15, 2015 3.912 3.960 3.725 3.741 15,405 -0.18(-4.56%)
Jul 14, 2015 3.708 4.001 3.684 3.920 33,085 +0.20(+5.47%)
Jul 13, 2015 3.651 3.749 3.619 3.716 84,421 +0.08(+2.24%)
Jul 10, 2015 3.725 3.725 3.586 3.635 56,639 -0.07(-1.76%)
Jul 09, 2015 3.725 3.765 3.700 3.700 52,916 +0.04(+1.11%)
Jul 08, 2015 3.781 3.781 3.586 3.659 135,897 -0.13(-3.43%)
Jul 07, 2015 3.863 3.863 3.684 3.790 67,601 -0.11(-2.71%)
Jul 06, 2015 3.960 3.969 3.798 3.895 57,895 -0.16(-4.01%)
Jul 02, 2015 3.928 4.058 4.058 4.058 68,616 +0.15(+3.96%)
Jul 01, 2015 3.814 3.920 3.791 3.903 85,973 +0.08(+2.13%)
Jun 30, 2015 3.822 3.847 3.741 3.822 62,858 +0.01(+0.21%)
Jun 29, 2015 3.863 4.058 3.814 3.814 48,071 -0.05(-1.26%)
Jun 26, 2015 4.034 4.107 3.863 3.863 162,192 -0.15(-3.85%)
Jun 25, 2015 4.066 4.107 4.017 4.017 98,395 -0.04(-1.00%)
Jun 24, 2015 4.156 4.217 4.058 4.058 210,844 -0.15(-3.48%)
Jun 23, 2015 4.172 4.266 4.164 4.204 74,766 +0.01(+0.19%)
Jun 22, 2015 4.278 4.278 4.107 4.196 78,587 -0.04(-0.96%)
Jun 19, 2015 4.310 4.310 4.233 4.237 83,577 -0.09(-2.07%)
Jun 18, 2015 4.310 4.367 4.278 4.326 69,136 +0.05(+1.14%)
Jun 17, 2015 4.286 4.375 4.269 4.278 74,539 +0.03(+0.77%)
Jun 16, 2015 4.326 4.375 4.229 4.245 94,963 -0.15(-3.51%)
Jun 15, 2015 4.538 4.538 4.318 4.400 105,442 -0.15(-3.39%)
Jun 12, 2015 4.562 4.587 4.538 4.554 31,562 +0.00(+0.00%)
Jun 11, 2015 4.570 4.668 4.549 4.554 56,257 -0.02(-0.53%)
Jun 10, 2015 4.676 4.676 4.515 4.578 129,196 -0.02(-0.53%)
Jun 09, 2015 4.717 4.782 4.538 4.603 130,686 -0.11(-2.41%)
Jun 08, 2015 4.774 4.911 4.648 4.717 37,485 -0.07(-1.36%)
Jun 05, 2015 4.619 4.847 4.517 4.782 51,806 +0.14(+2.98%)
Jun 04, 2015 4.595 4.692 4.471 4.643 86,993 +0.01(+0.18%)
Jun 03, 2015 4.513 4.676 4.445 4.635 58,291 +0.15(+3.45%)
Jun 02, 2015 4.391 4.513 4.318 4.481 82,957 +0.11(+2.61%)
Jun 01, 2015 4.391 4.424 4.343 4.367 47,953 -0.03(-0.74%)
May 29, 2015 4.505 4.505 4.400 4.400 115,792 -0.07(-1.46%)
May 28, 2015 4.530 4.554 4.417 4.465 153,102 -0.07(-1.61%)
May 27, 2015 4.578 4.595 4.473 4.538 82,747 -0.06(-1.24%)
May 26, 2015 4.595 4.741 4.530 4.595 105,030 -0.05(-1.05%)
May 22, 2015 4.700 4.643 4.643 4.643 117,557 -0.11(-2.23%)
May 21, 2015 4.668 4.969 4.668 4.749 133,602 +0.08(+1.74%)
May 20, 2015 4.668 4.765 4.595 4.668 126,786 -0.02(-0.35%)
May 19, 2015 4.473 4.757 4.473 4.684 110,136 -0.07(-1.37%)
May 18, 2015 4.538 4.749 4.391 4.749 68,252 +0.21(+4.66%)
May 15, 2015 4.513 4.691 4.469 4.538 54,840 -0.01(-0.18%)
May 14, 2015 4.733 4.733 4.538 4.546 76,476 -0.24(-5.09%)
May 13, 2015 4.660 4.798 4.595 4.790 64,355 +0.13(+2.79%)
May 12, 2015 4.513 4.700 4.456 4.660 72,214 +0.16(+3.62%)
May 11, 2015 4.611 4.700 4.481 4.497 70,170 -0.07(-1.43%)
May 08, 2015 4.554 4.684 4.481 4.562 53,459 +0.04(+0.90%)
May 07, 2015 4.603 4.603 4.489 4.521 53,146 -0.10(-2.11%)
May 06, 2015 4.643 4.733 4.554 4.619 63,589 -0.02(-0.35%)
May 05, 2015 4.643 4.737 4.578 4.635 40,849 +0.03(+0.71%)
May 04, 2015 4.627 4.769 4.570 4.603 56,080 -0.04(-0.88%)
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.