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

Dawson Geophscl (NQ: DWSN )

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2018 3.006 3.006 2.818 2.886 377,335 -0.10(-3.43%)
Dec 28, 2018 2.826 3.065 2.826 2.989 193,352 +0.17(+6.06%)
Dec 27, 2018 2.596 2.903 2.596 2.818 197,001 +0.17(+6.45%)
Dec 26, 2018 2.741 2.741 2.604 2.647 284,603 -0.07(-2.52%)
Dec 24, 2018 2.621 2.903 2.621 2.715 68,862 +0.00(+0.00%)
Dec 21, 2018 2.758 2.831 2.664 2.715 249,214 -0.04(-1.55%)
Dec 20, 2018 2.784 2.912 2.758 2.758 208,103 -0.16(-5.56%)
Dec 19, 2018 2.895 2.997 2.852 2.920 189,006 +0.04(+1.48%)
Dec 18, 2018 2.912 2.920 2.784 2.878 58,338 -0.01(-0.30%)
Dec 17, 2018 3.031 3.057 2.835 2.886 196,170 -0.14(-4.52%)
Dec 14, 2018 3.057 3.151 2.937 3.023 145,453 -0.07(-2.21%)
Dec 13, 2018 3.048 3.151 2.963 3.091 125,512 +0.03(+0.84%)
Dec 12, 2018 2.989 3.159 2.989 3.065 69,591 +0.11(+3.76%)
Dec 11, 2018 2.972 3.040 2.861 2.954 106,205 +0.00(+0.00%)
Dec 10, 2018 3.031 3.151 2.920 2.954 63,049 -0.09(-2.81%)
Dec 07, 2018 3.108 3.253 3.031 3.040 62,537 -0.04(-1.38%)
Dec 06, 2018 3.057 3.134 2.989 3.083 69,925 +0.00(+0.00%)
Dec 04, 2018 3.339 3.364 3.074 3.083 222,981 -0.24(-7.20%)
Dec 03, 2018 3.245 3.407 3.245 3.322 58,861 +0.15(+4.57%)
Nov 30, 2018 3.313 3.445 3.168 3.176 107,977 -0.15(-4.62%)
Nov 29, 2018 3.416 3.552 3.297 3.330 50,656 -0.06(-1.76%)
Nov 28, 2018 3.416 3.535 3.330 3.390 84,804 +0.00(+0.00%)
Nov 27, 2018 3.416 3.428 3.377 3.390 57,675 +0.08(+2.32%)
Nov 26, 2018 3.697 3.697 3.296 3.313 213,837 -0.35(-9.56%)
Nov 23, 2018 3.655 3.770 3.629 3.663 28,809 -0.13(-3.38%)
Nov 21, 2018 3.791 3.791 3.791 0 +0.09(+2.54%)
Nov 20, 2018 3.689 3.864 3.596 3.697 58,744 -0.03(-0.92%)
Nov 19, 2018 3.800 3.928 3.697 3.731 62,229 -0.08(-2.02%)
Nov 16, 2018 3.894 4.107 3.791 3.808 70,852 -0.09(-2.41%)
Nov 15, 2018 3.766 3.996 3.766 3.902 43,043 +0.15(+3.86%)
Nov 14, 2018 4.218 4.218 3.663 3.757 105,079 -0.39(-9.46%)
Nov 13, 2018 4.321 4.363 4.099 4.150 46,206 -0.16(-3.76%)
Nov 12, 2018 4.637 4.637 4.295 4.312 55,241 -0.30(-6.48%)
Nov 09, 2018 4.765 4.765 4.585 4.611 22,836 -0.19(-3.91%)
Nov 08, 2018 5.004 5.004 4.782 4.799 25,127 -0.21(-4.26%)
Nov 07, 2018 4.918 5.064 4.807 5.012 49,128 +0.09(+1.91%)
Nov 06, 2018 4.739 4.927 4.688 4.918 45,091 +0.19(+3.97%)
Nov 05, 2018 4.705 4.842 4.578 4.731 67,500 +0.06(+1.28%)
Nov 02, 2018 4.278 4.688 4.278 4.671 50,592 +0.28(+6.42%)
Nov 01, 2018 5.123 5.123 4.107 4.389 158,188 -0.40(-8.38%)
Oct 31, 2018 4.722 4.824 4.705 4.790 55,958 +0.12(+2.56%)
Oct 30, 2018 4.560 4.705 4.491 4.671 33,081 +0.10(+2.24%)
Oct 29, 2018 4.765 4.765 4.483 4.568 44,678 -0.17(-3.60%)
Oct 26, 2018 4.628 4.773 4.534 4.739 29,160 +0.03(+0.54%)
Oct 25, 2018 4.568 4.935 4.397 4.713 65,834 +0.19(+4.15%)
Oct 24, 2018 4.739 4.739 4.526 4.526 106,312 -0.20(-4.16%)
Oct 23, 2018 4.867 4.884 4.713 4.722 39,694 -0.23(-4.66%)
Oct 22, 2018 4.935 4.970 4.842 4.953 35,634 +0.06(+1.22%)
Oct 19, 2018 4.953 5.021 4.850 4.893 43,097 -0.06(-1.21%)
Oct 18, 2018 4.978 5.042 4.884 4.953 57,536 -0.05(-1.02%)
Oct 17, 2018 5.140 5.192 4.893 5.004 26,254 -0.15(-2.98%)
Oct 16, 2018 5.132 5.233 5.012 5.157 94,973 +0.06(+1.17%)
Oct 15, 2018 4.842 5.166 4.842 5.098 210,889 +0.20(+4.19%)
Oct 12, 2018 5.064 5.183 4.824 4.893 99,077 -0.08(-1.55%)
Oct 11, 2018 5.209 5.431 4.970 4.970 70,909 -0.26(-5.06%)
Oct 10, 2018 5.465 5.465 5.132 5.234 308,757 -0.22(-4.07%)
Oct 09, 2018 5.183 5.508 5.149 5.456 94,665 +0.24(+4.58%)
Oct 08, 2018 5.072 5.277 5.055 5.217 87,568 +0.05(+0.99%)
Oct 05, 2018 5.328 5.371 5.098 5.166 38,647 -0.15(-2.89%)
Oct 04, 2018 5.397 5.559 5.303 5.320 37,316 -0.10(-1.89%)
Oct 03, 2018 5.345 5.610 5.294 5.422 38,848 +0.08(+1.44%)
Oct 02, 2018 5.311 5.508 5.277 5.345 69,054 +0.04(+0.81%)
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.