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

Dawson Geophscl (NQ: DWSN )

1.400 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 13, 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 30, 2018 5.896 6.099 5.823 5.855 87,832 -0.05(-0.83%)
Apr 27, 2018 5.863 6.058 5.856 5.904 94,412 +0.05(+0.83%)
Apr 26, 2018 5.636 5.896 5.479 5.855 185,323 +0.27(+4.80%)
Apr 25, 2018 5.497 5.644 5.497 5.587 37,026 +0.12(+2.23%)
Apr 24, 2018 5.453 5.571 5.408 5.465 41,324 -0.02(-0.30%)
Apr 23, 2018 5.335 5.530 5.172 5.481 80,170 +0.11(+1.97%)
Apr 20, 2018 5.449 5.522 5.323 5.375 25,841 -0.08(-1.49%)
Apr 19, 2018 5.310 5.489 5.221 5.457 52,251 +0.19(+3.55%)
Apr 18, 2018 5.107 5.343 5.107 5.270 52,691 +0.18(+3.51%)
Apr 17, 2018 5.140 5.270 5.005 5.091 33,378 -0.05(-0.95%)
Apr 16, 2018 5.123 5.229 5.026 5.140 47,165 +0.07(+1.44%)
Apr 13, 2018 5.205 5.274 5.042 5.066 34,407 -0.14(-2.66%)
Apr 12, 2018 5.310 5.310 5.164 5.205 15,683 -0.03(-0.62%)
Apr 11, 2018 5.148 5.335 5.083 5.237 37,153 +0.16(+3.21%)
Apr 10, 2018 5.042 5.229 5.042 5.074 33,819 +0.09(+1.79%)
Apr 09, 2018 5.099 5.140 4.969 4.985 21,946 -0.11(-2.23%)
Apr 06, 2018 5.131 5.205 5.009 5.099 34,638 -0.03(-0.63%)
Apr 05, 2018 5.245 5.384 4.595 5.131 36,932 -0.09(-1.71%)
Apr 04, 2018 5.603 5.603 4.977 5.221 66,648 +0.01(+0.16%)
Apr 03, 2018 5.042 5.392 4.871 5.213 66,662 +0.15(+2.89%)
Apr 02, 2018 5.367 5.367 4.912 5.066 73,538 -0.41(-7.57%)
Mar 29, 2018 5.481 5.481 5.481 0 +0.27(+5.15%)
Mar 28, 2018 5.156 5.379 4.928 5.213 81,306 -0.19(-3.46%)
Mar 27, 2018 5.375 5.554 5.367 5.400 37,148 +0.00(+0.00%)
Mar 26, 2018 5.424 5.505 5.302 5.400 16,165 +0.11(+2.00%)
Mar 23, 2018 5.336 5.404 5.123 5.294 41,837 +0.05(+0.93%)
Mar 22, 2018 5.302 5.587 5.213 5.245 52,122 -0.14(-2.57%)
Mar 21, 2018 5.262 5.611 5.262 5.384 142,904 +0.11(+2.16%)
Mar 20, 2018 5.302 5.392 5.178 5.270 70,063 +0.02(+0.31%)
Mar 19, 2018 5.327 5.327 5.066 5.253 86,022 -0.08(-1.52%)
Mar 16, 2018 5.245 5.465 5.058 5.335 155,404 +0.09(+1.71%)
Mar 15, 2018 5.333 5.465 5.196 5.245 58,506 -0.05(-0.92%)
Mar 14, 2018 5.367 5.262 5.294 46,394 -0.07(-1.36%)
Mar 13, 2018 5.335 5.473 5.278 5.367 40,066 +0.01(+0.15%)
Mar 12, 2018 5.229 5.384 4.936 5.359 116,723 +0.11(+2.17%)
Mar 09, 2018 5.359 5.392 5.196 5.245 61,641 -0.17(-3.15%)
Mar 08, 2018 5.408 5.505 5.378 5.416 59,379 +0.01(+0.15%)
Mar 07, 2018 5.066 5.457 5.066 5.408 235,622 +0.31(+6.06%)
Mar 06, 2018 5.123 5.286 4.940 5.099 112,905 +0.02(+0.32%)
Mar 05, 2018 4.831 5.140 4.831 5.083 112,535 +0.24(+4.87%)
Mar 02, 2018 4.961 4.985 4.652 4.847 44,931 -0.11(-2.30%)
Mar 01, 2018 4.570 4.993 4.570 4.961 129,515 +0.48(+10.71%)
Feb 28, 2018 4.603 4.627 4.391 4.481 194,537 -0.10(-2.13%)
Feb 27, 2018 4.790 4.886 4.392 4.578 134,084 -0.24(-4.90%)
Feb 26, 2018 4.554 4.831 4.554 4.814 29,121 +0.27(+5.90%)
Feb 23, 2018 4.684 4.704 4.538 4.546 30,681 -0.14(-2.95%)
Feb 22, 2018 4.351 4.704 4.351 4.684 12,926 +0.33(+7.46%)
Feb 21, 2018 4.481 4.769 4.359 4.359 74,704 -0.11(-2.37%)
Feb 20, 2018 4.351 4.688 4.351 4.465 29,862 +0.11(+2.43%)
Feb 16, 2018 4.359 4.359 4.359 0 -0.26(-5.63%)
Feb 15, 2018 4.806 4.806 4.554 4.619 49,883 -0.16(-3.40%)
Feb 14, 2018 4.684 5.196 4.684 4.782 43,616 +0.02(+0.51%)
Feb 13, 2018 4.749 4.964 4.700 4.757 33,577 -0.19(-3.78%)
Feb 12, 2018 4.953 5.083 4.814 4.944 39,314 +0.03(+0.66%)
Feb 09, 2018 4.912 5.026 4.643 4.912 115,837 +0.06(+1.17%)
Feb 08, 2018 5.066 5.066 4.839 4.855 39,892 -0.20(-3.86%)
Feb 07, 2018 5.107 5.107 5.009 5.050 14,727 -0.06(-1.11%)
Feb 06, 2018 4.896 5.546 4.855 5.107 92,240 +0.07(+1.45%)
Feb 05, 2018 5.384 5.384 4.733 5.034 112,788 -0.37(-6.78%)
Feb 02, 2018 5.432 5.465 5.188 5.400 108,114 -0.11(-2.06%)
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.