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

Dawson Geophscl (NQ: DWSN )

1.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Mar 31, 2021 2.109 2.152 2.083 2.092 53,082 -0.04(-1.80%)
Mar 30, 2021 2.135 2.169 2.092 2.130 24,539 -0.01(-0.60%)
Mar 29, 2021 2.194 2.194 2.143 2.143 35,641 -0.05(-2.33%)
Mar 26, 2021 2.177 2.237 2.160 2.194 27,052 +0.06(+2.80%)
Mar 25, 2021 2.143 2.220 2.083 2.135 101,453 -0.05(-2.34%)
Mar 24, 2021 2.186 2.263 2.101 2.186 48,459 +0.01(+0.39%)
Mar 23, 2021 2.254 2.314 2.177 2.177 93,237 -0.09(-4.14%)
Mar 22, 2021 2.229 2.340 2.229 2.271 63,203 +0.04(+1.92%)
Mar 19, 2021 2.331 2.382 2.229 2.229 132,922 -0.03(-1.14%)
Mar 18, 2021 2.331 2.382 2.246 2.254 80,193 -0.06(-2.58%)
Mar 17, 2021 2.305 2.348 2.254 2.314 42,129 -0.03(-1.45%)
Mar 16, 2021 2.399 2.408 2.331 2.348 51,324 -0.06(-2.48%)
Mar 15, 2021 2.425 2.425 2.280 2.408 101,578 +0.04(+1.81%)
Mar 12, 2021 2.348 2.451 2.323 2.365 105,752 +0.02(+0.73%)
Mar 11, 2021 2.476 2.545 2.280 2.348 234,177 -0.26(-9.84%)
Mar 10, 2021 2.579 2.647 2.562 2.604 48,975 -0.01(-0.33%)
Mar 09, 2021 2.613 2.681 2.527 2.613 54,370 +0.00(+0.00%)
Mar 08, 2021 2.510 2.647 2.485 2.613 46,442 +0.09(+3.73%)
Mar 05, 2021 2.476 2.570 2.340 2.519 89,005 +0.02(+0.68%)
Mar 04, 2021 2.690 2.712 2.488 2.502 102,609 -0.21(-7.86%)
Mar 03, 2021 2.562 2.826 2.391 2.715 274,445 +0.12(+4.61%)
Mar 02, 2021 2.416 2.638 2.372 2.596 119,800 +0.20(+8.57%)
Mar 01, 2021 2.451 2.485 2.365 2.391 171,146 -0.04(-1.75%)
Feb 26, 2021 2.468 2.562 2.323 2.434 308,590 -0.13(-5.00%)
Feb 25, 2021 2.673 2.681 2.493 2.562 222,519 -0.16(-5.96%)
Feb 24, 2021 2.707 2.861 2.468 2.724 692,501 -0.15(-5.06%)
Feb 23, 2021 3.296 3.817 2.664 2.869 6,372,346 +0.09(+3.38%)
Feb 22, 2021 2.647 2.843 2.647 2.775 139,930 +0.16(+6.21%)
Feb 19, 2021 2.553 2.638 2.534 2.613 27,989 +0.06(+2.34%)
Feb 18, 2021 2.698 2.732 2.519 2.553 27,712 -0.15(-5.38%)
Feb 17, 2021 2.698 2.767 2.660 2.698 47,330 +0.04(+1.61%)
Feb 16, 2021 2.502 2.724 2.485 2.656 100,831 +0.25(+10.28%)
Feb 12, 2021 2.271 2.476 2.271 2.408 55,042 +0.12(+5.22%)
Feb 11, 2021 2.510 2.510 2.263 2.288 141,163 -0.16(-6.62%)
Feb 10, 2021 2.587 2.587 2.263 2.451 130,239 -0.07(-2.71%)
Feb 09, 2021 2.510 2.621 2.459 2.519 93,438 -0.03(-1.01%)
Feb 08, 2021 2.562 2.690 2.493 2.545 134,220 -0.03(-1.00%)
Feb 05, 2021 2.647 2.758 2.562 2.570 67,690 -0.07(-2.59%)
Feb 04, 2021 2.536 2.767 2.479 2.638 143,579 +0.14(+5.46%)
Feb 03, 2021 2.485 2.630 2.485 2.502 14,936 +0.01(+0.34%)
Feb 02, 2021 2.630 2.707 2.434 2.493 114,397 -0.03(-1.02%)
Feb 01, 2021 2.254 2.707 2.169 2.519 248,839 +0.32(+14.34%)
Jan 29, 2021 2.229 2.279 2.160 2.203 19,323 -0.03(-1.53%)
Jan 28, 2021 2.237 2.237 2.194 2.237 17,428 +0.02(+0.77%)
Jan 27, 2021 2.263 2.323 2.203 2.220 23,826 -0.11(-4.76%)
Jan 26, 2021 2.314 2.348 2.305 2.331 12,553 +0.01(+0.37%)
Jan 25, 2021 2.314 2.348 2.254 2.323 39,092 -0.03(-1.09%)
Jan 22, 2021 2.186 2.408 2.143 2.348 96,266 +0.12(+5.36%)
Jan 21, 2021 2.280 2.280 2.143 2.229 32,883 -0.02(-0.76%)
Jan 20, 2021 2.246 2.331 2.229 2.246 29,135 -0.01(-0.38%)
Jan 19, 2021 2.365 2.365 2.203 2.254 70,635 +0.04(+1.93%)
Jan 15, 2021 2.280 2.297 2.203 2.212 12,531 -0.08(-3.36%)
Jan 14, 2021 2.194 2.305 2.194 2.288 32,340 +0.09(+4.28%)
Jan 13, 2021 2.263 2.324 2.186 2.194 24,626 -0.04(-1.91%)
Jan 12, 2021 2.058 2.280 2.058 2.237 204,260 +0.10(+4.80%)
Jan 11, 2021 2.177 2.237 2.060 2.135 21,535 -0.05(-2.34%)
Jan 08, 2021 2.280 2.340 2.152 2.186 27,170 -0.09(-4.12%)
Jan 07, 2021 2.297 2.323 2.169 2.280 84,243 -0.04(-1.84%)
Jan 06, 2021 2.169 2.340 1.990 2.323 219,881 +0.03(+1.30%)
Jan 05, 2021 1.793 2.451 1.793 2.293 334,015 +0.52(+29.09%)
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.