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, 2018 6.592 6.780 6.549 6.669 52,864 +0.06(+0.90%)
Jul 30, 2018 6.549 6.747 6.539 6.609 43,069 +0.06(+0.91%)
Jul 27, 2018 6.558 6.583 6.404 6.549 59,727 -0.03(-0.52%)
Jul 26, 2018 6.618 6.259 6.583 32,896 +0.18(+2.80%)
Jul 25, 2018 6.404 6.532 6.319 6.404 47,417 +0.03(+0.40%)
Jul 24, 2018 6.361 6.558 6.320 6.378 40,369 +0.03(+0.54%)
Jul 23, 2018 6.489 6.541 6.165 6.344 102,165 -0.15(-2.37%)
Jul 20, 2018 6.626 6.729 6.472 6.498 33,866 -0.13(-1.93%)
Jul 19, 2018 6.618 6.771 6.583 6.626 30,412 -0.03(-0.39%)
Jul 18, 2018 6.669 6.686 6.507 6.652 52,513 -0.02(-0.26%)
Jul 17, 2018 6.677 6.729 6.507 6.669 62,739 +0.00(+0.00%)
Jul 16, 2018 6.677 6.823 6.592 6.669 87,335 -0.12(-1.76%)
Jul 13, 2018 6.831 7.070 6.780 6.788 160,712 -0.03(-0.50%)
Jul 12, 2018 6.831 6.498 6.823 107,940 +0.21(+3.23%)
Jul 11, 2018 6.746 6.831 6.575 6.609 87,363 -0.20(-2.89%)
Jul 10, 2018 6.925 7.045 6.746 6.805 105,965 -0.10(-1.48%)
Jul 09, 2018 6.899 6.942 6.788 6.908 123,049 +0.14(+2.02%)
Jul 06, 2018 6.515 6.788 6.489 6.771 81,804 +0.26(+3.93%)
Jul 05, 2018 6.549 6.618 6.396 6.515 70,344 +0.01(+0.13%)
Jul 03, 2018 6.507 6.507 6.507 0 +0.06(+0.93%)
Jul 02, 2018 6.660 6.737 6.378 6.447 98,743 -0.30(-4.43%)
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%)
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.