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 (%)
Feb 29, 2024 1.213 1.281 1.119 1.127 28,491 -0.03(-2.22%)
Feb 28, 2024 1.268 1.268 1.153 1.153 10,116 -0.07(-5.59%)
Feb 27, 2024 1.195 1.341 1.195 1.221 5,136 +0.01(+0.70%)
Feb 26, 2024 1.221 1.289 1.213 1.213 39,336 -0.13(-9.55%)
Feb 23, 2024 1.332 1.341 1.246 1.341 2,464 -0.02(-1.26%)
Feb 22, 2024 1.349 1.366 1.208 1.358 7,785 +0.02(+1.27%)
Feb 21, 2024 1.272 1.341 1.264 1.341 5,211 +0.04(+2.92%)
Feb 20, 2024 1.302 1.366 1.302 1.303 1,383 -0.00(-0.30%)
Feb 16, 2024 1.315 1.336 1.207 1.306 27,787 +0.00(+0.00%)
Feb 15, 2024 1.332 1.375 1.306 1.306 22,489 -0.05(-3.77%)
Feb 14, 2024 1.400 1.443 1.332 1.358 6,730 +0.03(+2.58%)
Feb 13, 2024 1.366 1.435 1.281 1.324 16,101 -0.04(-3.12%)
Feb 12, 2024 1.392 1.452 1.358 1.366 8,990 +0.00(+0.33%)
Feb 09, 2024 1.306 1.417 1.306 1.362 9,124 +0.04(+2.83%)
Feb 08, 2024 1.306 1.528 1.298 1.324 18,365 -0.13(-8.78%)
Feb 07, 2024 1.477 1.477 1.452 1.452 697 +0.08(+5.59%)
Feb 06, 2024 1.375 1.375 1.375 1.375 1,399 -0.10(-6.94%)
Feb 05, 2024 1.358 1.503 1.358 1.477 6,687 -0.03(-2.26%)
Feb 02, 2024 1.477 1.511 1.435 1.511 3,279 +0.07(+5.02%)
Feb 01, 2024 1.494 1.511 1.435 1.439 5,660 -0.04(-2.58%)
Jan 31, 2024 1.443 1.477 1.435 1.477 1,364 +0.00(+0.00%)
Jan 30, 2024 1.477 1.486 1.435 1.477 9,428 +0.00(+0.00%)
Jan 29, 2024 1.443 1.477 1.324 1.477 66,994 +0.01(+0.58%)
Jan 26, 2024 1.452 1.476 1.383 1.469 3,632 +0.09(+6.83%)
Jan 25, 2024 1.375 1.375 1.375 1.375 412 +0.00(+0.00%)
Jan 24, 2024 1.434 1.434 1.375 1.375 1,617 +0.00(+0.00%)
Jan 23, 2024 1.332 1.443 1.332 1.375 1,708 -0.06(-4.13%)
Jan 22, 2024 1.443 1.443 1.392 1.434 2,658 +0.04(+3.02%)
Jan 19, 2024 1.332 1.443 1.332 1.392 2,661 +0.03(+1.88%)
Jan 18, 2024 1.392 1.392 1.341 1.366 39,007 -0.02(-1.26%)
Jan 17, 2024 1.443 1.477 1.383 1.384 4,992 -0.03(-1.79%)
Jan 16, 2024 1.341 1.409 1.409 1.409 842 +0.04(+3.12%)
Jan 12, 2024 1.409 1.417 1.366 1.366 24,365 -0.02(-1.44%)
Jan 11, 2024 1.386 1.386 1.386 1.386 152 -0.02(-1.61%)
Jan 10, 2024 1.430 1.430 1.405 1.409 3,597 -0.02(-1.50%)
Jan 09, 2024 1.383 1.430 1.383 1.430 2,892 +0.04(+2.76%)
Jan 08, 2024 1.400 1.435 1.392 1.392 2,666 +0.01(+0.54%)
Jan 05, 2024 1.486 1.563 1.375 1.384 2,403 +0.00(+0.07%)
Jan 03, 2024 1.383 347 -0.10(-6.90%)
Jan 02, 2024 1.563 1.565 1.486 1.486 5,783 -0.08(-4.92%)
Dec 29, 2023 1.494 1.614 1.494 1.563 3,495 -0.00(-0.27%)
Dec 28, 2023 1.571 1.648 1.494 1.567 5,077 -0.01(-0.81%)
Dec 27, 2023 1.546 1.601 1.477 1.580 9,361 +0.13(+8.67%)
Dec 26, 2023 1.563 1.657 1.454 1.454 3,147 +0.00(+0.14%)
Dec 22, 2023 1.537 1.571 1.375 1.452 6,165 -0.02(-1.16%)
Dec 20, 2023 1.469 495 -0.06(-4.18%)
Dec 19, 2023 1.631 1.631 1.332 1.533 17,995 +0.14(+10.12%)
Dec 18, 2023 1.486 1.648 1.392 1.392 22,589 -0.09(-5.77%)
Dec 15, 2023 1.366 1.477 1.238 1.477 149,441 +0.12(+8.80%)
Dec 14, 2023 1.247 1.366 1.204 1.358 12,183 +0.06(+4.61%)
Dec 13, 2023 1.264 1.366 1.161 1.298 7,237 +0.03(+2.70%)
Dec 12, 2023 1.332 1.358 1.223 1.264 10,322 -0.06(-4.52%)
Dec 11, 2023 1.358 1.358 1.241 1.324 4,773 +0.10(+8.01%)
Dec 08, 2023 1.366 1.366 1.178 1.225 7,194 -0.10(-7.42%)
Dec 07, 2023 1.170 1.358 1.170 1.324 7,456 -0.03(-1.90%)
Dec 06, 2023 1.324 1.366 1.324 1.349 12,151 +0.03(+1.93%)
Dec 05, 2023 1.349 1.417 1.324 1.324 3,242 -0.00(-0.01%)
Dec 04, 2023 1.324 1.435 1.324 1.324 33,262 -0.01(-0.63%)
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.