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 (%)
Aug 31, 2017 3.318 3.416 3.318 3.399 24,359 +0.09(+2.70%)
Aug 30, 2017 3.318 3.341 3.269 3.310 23,713 -0.03(-0.97%)
Aug 29, 2017 3.253 3.342 3.253 3.342 37,199 +0.09(+2.75%)
Aug 28, 2017 3.261 3.277 3.172 3.253 35,279 -0.02(-0.74%)
Aug 25, 2017 3.269 3.294 3.228 3.277 23,598 +0.02(+0.75%)
Aug 24, 2017 3.269 3.302 3.253 3.253 27,107 -0.01(-0.25%)
Aug 23, 2017 3.180 3.302 3.172 3.261 22,269 +0.08(+2.56%)
Aug 22, 2017 3.161 3.228 3.131 3.180 17,063 +0.06(+1.82%)
Aug 21, 2017 3.147 3.212 3.090 3.123 38,648 -0.02(-0.77%)
Aug 18, 2017 3.123 3.163 3.090 3.147 27,639 +0.03(+1.04%)
Aug 17, 2017 3.090 3.193 3.090 3.115 48,221 +0.01(+0.26%)
Aug 16, 2017 3.155 3.196 3.107 3.107 38,613 -0.07(-2.30%)
Aug 15, 2017 3.123 3.212 3.107 3.180 50,175 +0.06(+1.82%)
Aug 14, 2017 3.188 3.220 3.115 3.123 81,736 -0.05(-1.54%)
Aug 11, 2017 3.237 3.237 3.131 3.172 62,044 -0.06(-1.76%)
Aug 10, 2017 3.172 3.280 3.172 3.228 52,545 +0.04(+1.28%)
Aug 09, 2017 3.334 3.350 3.127 3.188 145,999 -0.15(-4.62%)
Aug 08, 2017 3.383 3.603 3.334 3.342 103,315 -0.07(-1.91%)
Aug 07, 2017 3.570 3.570 3.407 3.407 107,873 -0.15(-4.12%)
Aug 04, 2017 3.456 3.627 3.440 3.554 68,084 +0.14(+4.05%)
Aug 03, 2017 3.082 3.440 3.082 3.416 105,469 +0.20(+6.06%)
Aug 02, 2017 3.180 3.261 3.114 3.220 64,512 +0.05(+1.54%)
Aug 01, 2017 3.277 3.359 3.163 3.172 141,593 -0.09(-2.74%)
Jul 31, 2017 3.375 3.416 3.253 3.261 46,390 -0.11(-3.14%)
Jul 28, 2017 3.342 3.456 3.322 3.367 55,861 +0.02(+0.73%)
Jul 27, 2017 3.350 3.440 3.277 3.342 88,031 +0.00(+0.00%)
Jul 26, 2017 3.302 3.464 3.237 3.342 164,492 +0.07(+1.99%)
Jul 25, 2017 3.228 3.456 3.220 3.277 183,131 +0.11(+3.60%)
Jul 24, 2017 3.253 3.302 3.107 3.163 178,034 -0.11(-3.23%)
Jul 21, 2017 3.326 3.407 3.269 3.269 54,897 -0.09(-2.66%)
Jul 20, 2017 3.342 3.472 3.261 3.359 95,089 +0.02(+0.49%)
Jul 19, 2017 3.163 3.554 3.163 3.342 340,473 +0.18(+5.66%)
Jul 18, 2017 3.350 3.464 3.107 3.163 217,792 -0.17(-5.12%)
Jul 17, 2017 3.302 3.440 3.294 3.334 44,056 +0.02(+0.74%)
Jul 14, 2017 3.269 3.375 3.269 3.310 37,215 +0.06(+1.75%)
Jul 13, 2017 3.310 3.521 3.253 3.253 320,234 -0.07(-1.96%)
Jul 12, 2017 3.228 3.375 3.172 3.318 63,287 +0.12(+3.82%)
Jul 11, 2017 3.245 3.320 3.131 3.196 75,202 -0.06(-1.75%)
Jul 10, 2017 3.131 3.310 3.050 3.253 90,852 +0.11(+3.36%)
Jul 07, 2017 3.066 3.196 3.009 3.147 85,399 +0.10(+3.20%)
Jul 06, 2017 3.188 3.237 3.034 3.050 127,637 -0.14(-4.34%)
Jul 05, 2017 3.253 3.285 3.147 3.188 121,638 -0.09(-2.73%)
Jul 03, 2017 3.188 3.326 3.188 3.277 36,683 +0.09(+2.81%)
Jun 30, 2017 3.212 3.245 3.172 3.188 96,184 -0.02(-0.76%)
Jun 29, 2017 3.253 3.350 3.172 3.212 147,438 -0.03(-1.00%)
Jun 28, 2017 3.212 3.326 3.131 3.245 73,693 +0.03(+1.01%)
Jun 27, 2017 3.485 3.627 3.188 3.212 260,195 -0.24(-7.06%)
Jun 26, 2017 3.261 3.822 3.261 3.456 175,155 +0.23(+7.05%)
Jun 23, 2017 3.350 3.436 3.220 3.228 2,713,510 -0.11(-3.17%)
Jun 22, 2017 3.391 3.578 3.302 3.334 133,946 -0.04(-1.20%)
Jun 21, 2017 3.277 3.416 3.237 3.375 92,375 +0.11(+3.23%)
Jun 20, 2017 3.294 3.326 3.188 3.269 75,197 -0.06(-1.71%)
Jun 19, 2017 3.277 3.367 3.269 3.326 71,846 +0.02(+0.74%)
Jun 16, 2017 3.294 3.326 3.269 3.302 103,370 -0.02(-0.73%)
Jun 15, 2017 3.407 3.546 3.277 3.326 108,907 -0.15(-4.44%)
Jun 14, 2017 3.407 3.481 3.334 3.481 85,993 +0.03(+0.94%)
Jun 13, 2017 3.416 3.513 3.350 3.448 69,637 +0.03(+0.95%)
Jun 12, 2017 3.529 3.619 3.334 3.416 130,283 -0.07(-2.10%)
Jun 09, 2017 3.407 3.554 3.383 3.489 55,536 +0.10(+2.88%)
Jun 08, 2017 3.326 3.456 3.326 3.391 56,637 +0.03(+0.97%)
Jun 07, 2017 3.456 3.481 3.294 3.359 71,061 -0.09(-2.59%)
Jun 06, 2017 3.367 3.497 3.342 3.448 59,771 +0.07(+1.92%)
Jun 05, 2017 3.416 3.497 3.375 3.383 54,125 -0.07(-1.89%)
Jun 02, 2017 3.391 3.538 3.359 3.448 69,328 +0.07(+2.17%)
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.