Indicators

Dawson Geophscl (NQ: DWSN )

1.950 +0.010 (+0.52%)

Streaming Delayed Price Updated: 11:24 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.505	4.505	4.400	4.400	115,792	-0.07(-1.46%)
May 28, 2015	4.530	4.554	4.417	4.465	153,102	-0.07(-1.61%)
May 27, 2015	4.578	4.595	4.473	4.538	82,747	-0.06(-1.24%)
May 26, 2015	4.595	4.741	4.530	4.595	105,030	-0.05(-1.05%)
May 22, 2015	4.700	4.643	4.643	4.643	117,557	-0.11(-2.23%)
May 21, 2015	4.668	4.969	4.668	4.749	133,602	+0.08(+1.74%)
May 20, 2015	4.668	4.765	4.595	4.668	126,786	-0.02(-0.35%)
May 19, 2015	4.473	4.757	4.473	4.684	110,136	-0.07(-1.37%)
May 18, 2015	4.538	4.749	4.391	4.749	68,252	+0.21(+4.66%)
May 15, 2015	4.513	4.691	4.469	4.538	54,840	-0.01(-0.18%)
May 14, 2015	4.733	4.733	4.538	4.546	76,476	-0.24(-5.09%)
May 13, 2015	4.660	4.798	4.595	4.790	64,355	+0.13(+2.79%)
May 12, 2015	4.513	4.700	4.456	4.660	72,214	+0.16(+3.62%)
May 11, 2015	4.611	4.700	4.481	4.497	70,170	-0.07(-1.43%)
May 08, 2015	4.554	4.684	4.481	4.562	53,459	+0.04(+0.90%)
May 07, 2015	4.603	4.603	4.489	4.521	53,146	-0.10(-2.11%)
May 06, 2015	4.643	4.733	4.554	4.619	63,589	-0.02(-0.35%)
May 05, 2015	4.643	4.737	4.578	4.635	40,849	+0.03(+0.71%)
May 04, 2015	4.627	4.769	4.570	4.603	56,080	-0.04(-0.88%)

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.