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

Dawson Geophscl (NQ: DWSN )

1.975 -0.015 (-0.75%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jun 6, 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 (%)
Jul 29, 2022 1.554 1.554 1.281 1.298 18,949 -0.03(-1.94%)
Jul 28, 2022 1.315 1.486 1.315 1.324 1,325 -0.17(-11.42%)
Jul 27, 2022 1.503 1.571 1.486 1.494 1,983 +0.20(+15.08%)
Jul 26, 2022 1.494 1.494 1.298 1.298 913 -0.22(-14.57%)
Jul 25, 2022 1.481 1.520 1.481 1.520 1,595 +0.01(+0.57%)
Jul 22, 2022 1.324 1.511 1.324 1.511 7,523 +0.18(+13.34%)
Jul 21, 2022 1.315 1.452 1.306 1.334 6,355 +0.04(+2.74%)
Jul 20, 2022 1.494 1.494 1.298 1.298 1,268 -0.03(-2.56%)
Jul 19, 2022 1.306 1.366 1.264 1.332 2,652 +0.03(+2.63%)
Jul 18, 2022 1.289 1.358 1.289 1.298 2,064 +0.00(+0.00%)
Jul 15, 2022 1.306 1.306 1.268 1.298 1,449 +0.07(+5.56%)
Jul 14, 2022 1.195 1.230 1.102 1.230 4,362 -0.05(-4.00%)
Jul 13, 2022 1.230 1.281 1.183 1.281 2,740 +0.06(+4.89%)
Jul 12, 2022 1.093 1.272 1.093 1.221 2,308 +0.08(+6.72%)
Jul 11, 2022 1.170 1.170 1.140 1.144 3,601 -0.03(-2.90%)
Jul 08, 2022 1.127 1.178 1.127 1.178 459 -0.03(-2.13%)
Jul 07, 2022 1.110 1.204 1.110 1.204 7,899 +0.05(+4.44%)
Jul 06, 2022 1.153 1.153 1.153 1.153 133 +0.00(+0.00%)
Jul 05, 2022 1.093 1.170 1.093 1.153 2,931 -0.05(-3.91%)
Jul 01, 2022 1.153 1.200 1.152 1.200 3,584 +0.06(+4.85%)
Jun 30, 2022 1.102 1.153 1.102 1.144 2,939 -0.03(-2.19%)
Jun 28, 2022 1.170 126 -0.01(-0.72%)
Jun 27, 2022 1.161 1.289 1.161 1.178 12,855 +0.07(+6.15%)
Jun 24, 2022 1.110 1.259 1.110 1.110 86,271 -0.09(-7.14%)
Jun 23, 2022 1.178 1.289 1.178 1.195 36,358 -0.03(-2.78%)
Jun 22, 2022 1.178 1.426 1.178 1.230 23,659 -0.05(-4.00%)
Jun 21, 2022 1.400 1.409 1.281 1.281 4,593 -0.01(-0.66%)
Jun 17, 2022 1.195 1.293 1.195 1.289 7,724 +0.05(+4.14%)
Jun 16, 2022 1.400 1.409 1.230 1.238 13,070 -0.09(-6.45%)
Jun 15, 2022 1.400 1.400 1.305 1.324 4,146 -0.03(-2.52%)
Jun 14, 2022 1.520 1.520 1.349 1.358 6,023 -0.15(-10.17%)
Jun 13, 2022 1.417 1.691 1.417 1.511 6,228 -0.10(-6.00%)
Jun 10, 2022 1.665 1.665 1.608 1.608 1,510 -0.05(-2.94%)
Jun 09, 2022 1.435 1.699 1.383 1.657 9,864 +0.03(+1.57%)
Jun 08, 2022 1.511 1.631 1.435 1.631 11,060 +0.15(+10.40%)
Jun 07, 2022 1.494 1.494 1.404 1.477 7,202 +0.03(+2.37%)
Jun 06, 2022 1.375 1.443 1.324 1.443 13,103 +0.02(+1.19%)
Jun 03, 2022 1.426 1.426 1.426 1.426 902 -0.01(-0.60%)
Jun 02, 2022 1.349 1.435 1.349 1.435 7,287 +0.05(+3.70%)
Jun 01, 2022 1.383 1.383 1.349 1.383 2,394 -0.01(-0.61%)
May 31, 2022 1.503 1.503 1.349 1.392 6,990 -0.03(-1.81%)
May 27, 2022 1.469 1.477 1.417 1.417 859 -0.03(-2.35%)
May 26, 2022 1.443 1.514 1.440 1.452 2,920 +0.00(+0.01%)
May 25, 2022 1.452 1.452 1.452 1.452 891 +0.04(+3.02%)
May 24, 2022 1.682 1.793 1.375 1.409 41,725 -0.21(-13.16%)
May 23, 2022 1.341 1.708 1.341 1.622 26,571 +0.21(+15.15%)
May 19, 2022 1.409 69 +0.03(+2.48%)
May 18, 2022 1.392 1.400 1.366 1.375 35,119 +0.00(+0.00%)
May 17, 2022 1.417 1.417 1.353 1.375 7,181 -0.04(-3.01%)
May 16, 2022 1.409 1.417 1.400 1.417 1,906 +0.03(+2.47%)
May 13, 2022 1.370 1.383 1.359 1.383 5,408 +0.04(+3.03%)
May 12, 2022 1.460 1.511 1.343 1.343 1,746 -0.07(-4.63%)
May 11, 2022 1.400 1.408 1.400 1.408 5,298 -0.01(-0.67%)
May 10, 2022 1.469 1.537 1.417 1.417 7,744 +0.01(+0.61%)
May 09, 2022 1.400 1.417 1.392 1.409 1,885 -0.08(-5.17%)
May 06, 2022 1.524 1.524 1.460 1.486 1,846 -0.03(-2.25%)
May 05, 2022 1.588 1.588 1.520 1.520 1,849 -0.06(-3.52%)
May 04, 2022 1.494 1.575 1.452 1.575 19,918 +0.08(+5.43%)
May 03, 2022 1.452 1.511 1.452 1.494 7,949 -0.02(-1.10%)
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.