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

Dawson Geophscl (NQ: DWSN )

1.695 +0.126 (+8.01%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 (%)
May 28, 2021 2.032 2.041 1.997 2.041 28,772 +0.00(+0.00%)
May 27, 2021 2.007 2.049 1.964 2.041 20,279 +0.09(+4.37%)
May 26, 2021 1.981 2.007 1.947 1.955 13,334 +0.00(+0.00%)
May 25, 2021 1.954 1.975 1.930 1.955 42,437 -0.03(-1.72%)
May 24, 2021 2.015 2.015 1.955 1.990 13,134 -0.00(-0.21%)
May 21, 2021 1.998 2.032 1.972 1.994 20,874 +0.01(+0.65%)
May 20, 2021 2.049 2.049 1.964 1.981 16,553 -0.02(-0.85%)
May 19, 2021 2.041 2.075 1.972 1.998 46,737 -0.08(-3.70%)
May 18, 2021 2.126 2.152 2.049 2.075 21,162 -0.06(-2.80%)
May 17, 2021 2.066 2.143 1.972 2.135 89,192 +0.09(+4.17%)
May 14, 2021 1.904 2.049 1.904 2.049 54,334 +0.15(+8.11%)
May 13, 2021 1.879 1.999 1.870 1.896 159,078 -0.15(-7.50%)
May 12, 2021 2.066 2.152 2.025 2.049 60,265 -0.02(-0.83%)
May 11, 2021 1.990 2.083 1.964 2.066 44,051 +0.03(+1.47%)
May 10, 2021 2.075 2.134 1.990 2.037 55,366 -0.01(-0.63%)
May 07, 2021 2.032 2.103 2.007 2.049 59,913 +0.02(+0.84%)
May 06, 2021 2.092 2.101 2.007 2.032 43,808 -0.01(-0.42%)
May 05, 2021 2.049 2.083 2.007 2.041 40,342 -0.01(-0.42%)
May 04, 2021 2.032 2.075 1.964 2.049 39,350 +0.03(+1.70%)
May 03, 2021 2.007 2.024 1.941 2.015 39,343 +0.05(+2.61%)
Apr 30, 2021 2.024 2.032 1.964 1.964 35,953 -0.06(-2.95%)
Apr 29, 2021 2.075 2.075 1.972 2.024 45,023 +0.03(+1.28%)
Apr 28, 2021 1.947 2.015 1.943 1.998 36,781 +0.04(+2.18%)
Apr 27, 2021 1.947 1.972 1.913 1.955 33,733 -0.01(-0.43%)
Apr 26, 2021 1.947 1.972 1.896 1.964 21,739 +0.04(+2.22%)
Apr 23, 2021 1.921 1.981 1.904 1.921 27,170 +0.00(+0.00%)
Apr 22, 2021 1.981 2.024 1.904 1.921 34,029 -0.07(-3.43%)
Apr 21, 2021 1.879 2.034 1.879 1.990 47,032 +0.02(+0.87%)
Apr 20, 2021 1.964 1.998 1.955 1.972 22,727 -0.08(-3.75%)
Apr 19, 2021 2.032 2.118 1.972 2.049 36,355 -0.01(-0.41%)
Apr 16, 2021 2.015 2.083 1.947 2.058 126,832 +0.02(+0.84%)
Apr 15, 2021 2.075 2.092 2.041 2.041 47,104 -0.07(-3.24%)
Apr 14, 2021 2.075 2.160 2.066 2.109 120,263 +0.01(+0.41%)
Apr 13, 2021 2.024 2.126 2.015 2.101 27,685 +0.06(+2.93%)
Apr 12, 2021 2.083 2.101 2.015 2.041 75,695 -0.06(-2.85%)
Apr 09, 2021 2.135 2.135 2.066 2.101 34,431 +0.01(+0.41%)
Apr 08, 2021 2.066 2.143 2.066 2.092 24,389 +0.00(+0.00%)
Apr 07, 2021 2.083 2.160 2.075 2.092 30,916 -0.02(-0.81%)
Apr 06, 2021 2.075 2.173 2.075 2.109 69,876 -0.03(-1.59%)
Apr 05, 2021 2.143 2.160 2.083 2.143 35,964 +0.01(+0.40%)
Apr 01, 2021 2.092 2.177 2.083 2.135 34,548 +0.04(+2.04%)
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%)
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.