Indicators

Dawson Geophscl (NQ: DWSN )

1.950 -0.030 (-1.52%)

Streaming Delayed Price Updated: 12:09 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.161	1.161	1.119	1.127	8,432	-0.03(-2.94%)
May 28, 2020	1.153	1.187	1.110	1.161	35,181	+0.01(+0.74%)
May 27, 2020	1.195	1.213	1.144	1.153	12,906	+0.04(+3.85%)
May 26, 2020	1.230	1.255	1.110	1.110	51,240	-0.10(-8.45%)
May 22, 2020	1.178	1.213	1.170	1.213	24,476	+0.03(+2.90%)
May 21, 2020	1.144	1.238	1.144	1.178	33,538	+0.01(+0.73%)
May 20, 2020	1.204	1.221	1.153	1.170	51,254	+0.00(+0.00%)
May 19, 2020	1.170	1.195	1.170	1.170	26,271	+0.01(+0.74%)
May 18, 2020	1.110	1.195	1.091	1.161	70,680	+0.03(+2.26%)
May 15, 2020	1.093	1.144	1.076	1.136	11,008	+0.03(+2.31%)
May 14, 2020	1.076	1.139	1.067	1.110	34,005	-0.02(-1.51%)
May 13, 2020	1.076	1.153	1.050	1.127	38,672	-0.00(-0.37%)
May 12, 2020	1.144	1.144	1.076	1.131	26,148	-0.00(-0.38%)
May 11, 2020	1.264	1.264	1.076	1.136	39,350	-0.13(-10.13%)
May 08, 2020	1.102	1.281	1.102	1.264	45,908	+0.17(+15.62%)
May 07, 2020	1.084	1.170	1.067	1.093	50,154	+0.00(+0.00%)
May 06, 2020	1.102	1.102	1.042	1.093	10,695	-0.02(-1.54%)
May 05, 2020	1.059	1.110	1.042	1.110	30,970	+0.04(+4.00%)
May 04, 2020	1.144	1.153	0.9990	1.067	49,676	-0.08(-6.72%)

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.