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

Dawson Geophscl (NQ: DWSN )

1.400 -0.037 (-2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 28, 2017 4.123 4.164 3.985 4.090 160,303 -0.04(-0.98%)
Apr 27, 2017 4.269 4.366 4.066 4.131 155,547 -0.14(-3.24%)
Apr 26, 2017 4.229 4.351 4.229 4.269 114,882 +0.03(+0.77%)
Apr 25, 2017 4.424 4.448 4.196 4.237 209,292 -0.13(-2.98%)
Apr 24, 2017 4.456 4.456 4.318 4.367 64,581 +0.00(+0.00%)
Apr 21, 2017 4.326 4.424 4.290 4.367 59,756 +0.03(+0.75%)
Apr 20, 2017 4.302 4.424 4.286 4.334 39,243 +0.02(+0.57%)
Apr 19, 2017 4.391 4.456 4.269 4.310 66,686 -0.04(-0.93%)
Apr 18, 2017 4.310 4.391 4.237 4.351 71,049 +0.03(+0.75%)
Apr 17, 2017 4.351 4.400 4.269 4.318 121,133 +0.02(+0.38%)
Apr 13, 2017 4.221 4.375 4.221 4.302 119,537 +0.05(+1.15%)
Apr 12, 2017 4.391 4.391 4.221 4.253 144,617 -0.11(-2.61%)
Apr 11, 2017 4.416 4.481 4.221 4.367 119,810 +0.01(+0.19%)
Apr 10, 2017 4.440 4.513 4.351 4.359 46,510 -0.06(-1.29%)
Apr 07, 2017 4.440 4.554 4.351 4.416 91,646 -0.05(-1.09%)
Apr 06, 2017 4.237 4.562 4.229 4.465 97,808 +0.25(+5.98%)
Apr 05, 2017 4.314 4.424 4.164 4.212 124,539 -0.07(-1.52%)
Apr 04, 2017 4.420 4.465 4.245 4.278 75,262 -0.10(-2.23%)
Apr 03, 2017 4.505 4.513 4.351 4.375 88,364 -0.15(-3.24%)
Mar 31, 2017 4.595 4.627 4.497 4.521 76,211 -0.07(-1.59%)
Mar 30, 2017 4.578 4.643 4.489 4.595 89,224 +0.02(+0.53%)
Mar 29, 2017 4.416 4.619 4.416 4.570 125,590 +0.11(+2.55%)
Mar 28, 2017 4.448 4.570 4.359 4.456 66,814 -0.02(-0.36%)
Mar 27, 2017 4.375 4.553 4.302 4.473 66,604 +0.02(+0.55%)
Mar 24, 2017 4.432 4.497 4.375 4.448 40,161 +0.07(+1.67%)
Mar 23, 2017 4.343 4.513 4.310 4.375 73,093 -0.01(-0.19%)
Mar 22, 2017 4.456 4.554 4.326 4.383 119,727 -0.11(-2.53%)
Mar 21, 2017 4.798 4.831 4.489 4.497 173,540 -0.28(-5.79%)
Mar 20, 2017 5.001 5.001 4.741 4.774 49,751 -0.28(-5.48%)
Mar 17, 2017 5.164 5.465 5.018 5.050 145,707 -0.12(-2.36%)
Mar 16, 2017 5.009 5.205 4.981 5.172 50,646 +0.20(+4.09%)
Mar 15, 2017 4.936 5.026 4.831 4.969 36,522 +0.10(+2.00%)
Mar 14, 2017 4.887 4.912 4.697 4.871 93,429 -0.10(-1.96%)
Mar 13, 2017 4.912 5.066 4.904 4.969 74,053 +0.01(+0.16%)
Mar 10, 2017 5.237 5.237 4.912 4.961 135,789 -0.20(-3.94%)
Mar 09, 2017 5.253 5.440 5.140 5.164 110,768 -0.09(-1.70%)
Mar 08, 2017 5.595 5.684 5.253 5.253 161,262 -0.40(-7.05%)
Mar 07, 2017 5.815 5.815 5.558 5.652 94,680 -0.12(-2.11%)
Mar 06, 2017 5.741 5.904 5.737 5.774 89,601 -0.12(-2.07%)
Mar 03, 2017 5.928 5.993 5.783 5.896 70,059 -0.12(-2.03%)
Mar 02, 2017 6.026 6.199 5.953 6.018 56,812 -0.32(-5.01%)
Mar 01, 2017 6.376 6.457 6.294 6.335 23,040 +0.06(+0.91%)
Feb 28, 2017 6.343 6.555 6.156 6.278 33,152 -0.11(-1.66%)
Feb 27, 2017 6.473 6.514 6.348 6.384 50,366 -0.11(-1.75%)
Feb 24, 2017 6.294 6.587 6.213 6.498 50,271 +0.13(+2.04%)
Feb 23, 2017 6.400 6.587 6.172 6.368 61,084 +0.05(+0.77%)
Feb 22, 2017 6.457 6.587 6.302 6.319 45,510 -0.19(-2.87%)
Feb 21, 2017 6.473 6.563 6.319 6.506 49,731 +0.10(+1.52%)
Feb 17, 2017 6.408 6.408 6.408 0 +0.29(+4.79%)
Feb 16, 2017 6.278 6.481 6.091 6.115 36,424 -0.18(-2.84%)
Feb 15, 2017 6.368 6.392 6.229 6.294 22,913 -0.09(-1.40%)
Feb 14, 2017 6.392 6.473 6.258 6.384 68,086 -0.01(-0.13%)
Feb 13, 2017 6.376 6.467 6.197 6.392 40,495 +0.01(+0.13%)
Feb 10, 2017 6.018 6.433 6.018 6.384 85,412 +0.41(+6.95%)
Feb 09, 2017 5.993 6.107 5.923 5.969 52,070 -0.02(-0.27%)
Feb 08, 2017 6.132 6.132 5.928 5.985 88,263 -0.13(-2.13%)
Feb 07, 2017 6.416 6.465 6.018 6.115 115,728 -0.29(-4.57%)
Feb 06, 2017 6.571 6.592 6.303 6.408 36,093 -0.20(-2.96%)
Feb 03, 2017 6.416 6.644 6.319 6.603 52,541 +0.24(+3.70%)
Feb 02, 2017 6.335 6.424 6.302 6.368 40,403 +0.03(+0.51%)
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.