Indicators

Dawson Geophscl (NQ: DWSN )

1.990 +0.060 (+3.11%)

Streaming Delayed Price Updated: 3:35 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	1.742	1.793	1.503	1.657	9,780	-0.09(-4.90%)
May 26, 2023				1.742	103	+0.01(+0.49%)
May 25, 2023	1.750	1.750	1.733	1.733	1,568	-0.01(-0.49%)
May 24, 2023	1.742	1.742	1.742	1.742	423	-0.05(-2.86%)
May 23, 2023	1.793	1.793	1.793	1.793	679	+0.00(+0.00%)
May 22, 2023	1.759	1.793	1.759	1.793	1,221	+0.03(+1.94%)
May 19, 2023	1.768	1.776	1.750	1.759	7,463	+0.03(+1.98%)
May 18, 2023	1.725	1.725	1.725	1.725	1,339	+0.14(+8.60%)
May 17, 2023	1.588	1.588	1.588	1.588	734	+0.09(+5.68%)
May 16, 2023	1.494	1.520	1.494	1.503	497	-0.01(-0.57%)
May 15, 2023	1.537	1.589	1.511	1.511	746	-0.07(-4.32%)
May 12, 2023	1.614	1.614	1.580	1.580	815	-0.03(-2.12%)
May 11, 2023	1.674	1.674	1.614	1.614	1,117	+0.02(+1.07%)
May 09, 2023				1.597	237	-0.09(-5.08%)
May 08, 2023	1.758	1.758	1.638	1.682	765	-0.03(-1.99%)
May 05, 2023	1.742	1.742	1.716	1.716	1,812	+0.04(+2.55%)
May 04, 2023	1.776	1.776	1.669	1.674	1,374	+0.06(+3.70%)
May 03, 2023	1.648	1.732	1.537	1.614	13,875	-0.05(-3.18%)
May 02, 2023	1.759	1.776	1.639	1.667	2,427	-0.04(-2.40%)

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.