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

Dawson Geophscl (NQ: DWSN )

1.690 +0.120 (+7.64%)
Streaming Delayed Price Updated: 2:57 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 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%)
May 01, 2020 1.178 1.178 0.9924 1.144 56,213 +0.09(+8.06%)
Apr 30, 2020 1.084 1.119 1.050 1.059 12,549 -0.08(-7.01%)
Apr 29, 2020 0.9734 1.144 0.9734 1.139 96,350 +0.17(+18.00%)
Apr 28, 2020 0.9649 0.9820 0.9649 0.9649 24,805 -0.01(-0.88%)
Apr 27, 2020 0.9649 0.9820 0.9563 0.9734 16,464 +0.04(+4.59%)
Apr 24, 2020 0.9734 1.003 0.9307 0.9307 31,151 -0.04(-3.96%)
Apr 23, 2020 0.9734 1.016 0.9478 0.9692 45,829 +0.03(+3.18%)
Apr 22, 2020 0.8966 0.9761 0.8880 0.9393 26,089 +0.06(+7.33%)
Apr 21, 2020 0.9649 0.9905 0.8624 0.8751 69,622 -0.12(-11.65%)
Apr 20, 2020 0.9905 1.016 0.9826 0.9905 11,515 -0.06(-5.69%)
Apr 17, 2020 1.161 1.161 0.9393 1.050 315,149 -0.06(-5.39%)
Apr 16, 2020 1.059 1.161 1.025 1.110 176,866 +0.01(+0.78%)
Apr 15, 2020 1.067 1.102 0.9905 1.102 40,827 +0.02(+1.98%)
Apr 14, 2020 1.110 1.127 0.9905 1.080 78,810 -0.01(-0.78%)
Apr 13, 2020 0.9905 1.110 0.9563 1.089 58,756 +0.10(+9.88%)
Apr 09, 2020 0.8880 1.221 0.8368 0.9908 210,333 +0.10(+11.58%)
Apr 08, 2020 0.8710 0.8966 0.8368 0.8880 9,582 +0.00(+0.00%)
Apr 07, 2020 0.8368 0.9222 0.8112 0.8880 94,588 +0.08(+9.46%)
Apr 06, 2020 0.8368 0.8368 0.7685 0.8113 16,252 -0.01(-1.37%)
Apr 03, 2020 0.8368 0.8368 0.7343 0.8225 31,034 -0.02(-1.83%)
Apr 02, 2020 0.7372 0.8710 0.7258 0.8379 348,092 +0.10(+12.79%)
Apr 01, 2020 0.8368 0.8795 0.7258 0.7429 32,349 -0.09(-10.46%)
Mar 31, 2020 0.8342 0.8624 0.7175 0.8296 273,148 +0.04(+5.27%)
Mar 30, 2020 0.9137 0.9137 0.7856 0.7881 101,924 -0.11(-12.10%)
Mar 27, 2020 1.016 1.067 0.8710 0.8966 124,607 -0.12(-11.76%)
Mar 26, 2020 0.8112 1.059 0.8112 1.016 238,576 +0.14(+15.53%)
Mar 25, 2020 0.9222 0.9307 0.8385 0.8795 104,553 -0.02(-1.90%)
Mar 24, 2020 0.9307 0.9307 0.8112 0.8966 45,589 +0.00(+0.02%)
Mar 23, 2020 0.9051 0.9051 0.7685 0.8964 95,022 -0.01(-0.96%)
Mar 20, 2020 1.025 1.025 0.8966 0.9051 86,780 -0.12(-11.67%)
Mar 19, 2020 0.9137 1.025 0.8710 1.025 42,608 +0.10(+11.11%)
Mar 18, 2020 0.9222 0.9676 0.8710 0.9222 41,862 -0.11(-10.74%)
Mar 17, 2020 0.9990 1.178 0.9051 1.033 55,837 +0.03(+3.42%)
Mar 16, 2020 1.008 1.042 0.9563 0.9990 33,935 -0.06(-5.64%)
Mar 13, 2020 1.033 1.079 0.9990 1.059 72,726 +0.03(+2.48%)
Mar 12, 2020 1.033 1.073 0.9563 1.033 47,951 -0.05(-4.72%)
Mar 11, 2020 1.110 1.110 1.067 1.084 195,707 -0.03(-3.05%)
Mar 10, 2020 1.306 1.306 1.076 1.119 185,237 -0.15(-12.08%)
Mar 09, 2020 1.400 1.400 1.247 1.272 93,621 -0.22(-14.86%)
Mar 06, 2020 1.452 1.588 1.452 1.494 185,740 -0.09(-5.41%)
Mar 05, 2020 1.588 1.588 1.486 1.580 61,811 -0.03(-1.60%)
Mar 04, 2020 1.614 1.635 1.554 1.605 25,493 -0.02(-1.05%)
Mar 03, 2020 1.622 1.622 1.563 1.622 75,163 +0.00(+0.00%)
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.