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

Dawson Geophscl (NQ: DWSN )

1.584 UNCHANGED
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 1.584 1.584 1.584 1.584 310 -0.05(-2.84%)
Apr 29, 2024 1.640 1.720 1.521 1.630 5,754 -0.01(-0.61%)
Apr 26, 2024 1.550 1.660 1.490 1.640 13,610 +0.05(+3.14%)
Apr 25, 2024 1.480 1.600 1.360 1.590 8,229 +0.05(+3.25%)
Apr 24, 2024 1.570 1.570 1.380 1.540 19,289 -0.08(-5.23%)
Apr 23, 2024 1.670 1.670 1.500 1.625 12,736 -0.06(-3.85%)
Apr 22, 2024 1.500 1.765 1.500 1.690 18,249 +0.01(+0.60%)
Apr 19, 2024 1.850 1.967 1.662 1.680 34,189 -0.19(-10.16%)
Apr 18, 2024 1.861 1.879 1.768 1.870 63,038 +0.03(+1.86%)
Apr 17, 2024 1.733 1.862 1.708 1.836 23,545 +0.21(+13.16%)
Apr 16, 2024 1.793 1.896 1.511 1.622 143,234 -0.06(-3.55%)
Apr 15, 2024 1.733 1.802 1.494 1.682 118,166 +0.15(+10.06%)
Apr 12, 2024 1.510 1.547 1.486 1.528 16,187 +0.01(+0.85%)
Apr 11, 2024 1.494 1.605 1.469 1.516 35,597 +0.05(+3.20%)
Apr 10, 2024 1.426 1.528 1.426 1.469 24,386 -0.02(-1.15%)
Apr 09, 2024 1.486 1.494 1.486 1.486 2,757 +0.03(+2.35%)
Apr 08, 2024 1.486 1.494 1.430 1.452 105,617 -0.02(-1.16%)
Apr 05, 2024 1.400 1.486 1.400 1.469 37,713 +0.05(+3.61%)
Apr 04, 2024 1.452 1.486 1.409 1.417 13,425 +0.05(+3.30%)
Apr 03, 2024 1.417 1.477 1.372 1.372 17,332 -0.10(-6.57%)
Apr 02, 2024 1.477 1.477 1.409 1.469 16,579 +0.01(+0.58%)
Apr 01, 2024 1.349 1.477 1.349 1.460 146,101 +0.25(+20.42%)
Mar 28, 2024 1.213 1.221 1.213 1.213 1,644 -0.01(-0.70%)
Mar 27, 2024 1.178 1.221 1.119 1.221 10,249 +0.03(+2.88%)
Mar 26, 2024 1.230 1.236 1.119 1.187 9,961 -0.04(-3.47%)
Mar 25, 2024 1.230 1.230 1.230 1.230 454 +0.01(+0.70%)
Mar 22, 2024 1.172 1.221 1.172 1.221 1,760 -0.03(-2.06%)
Mar 20, 2024 1.247 579 +0.10(+8.96%)
Mar 19, 2024 1.213 1.247 1.144 1.144 4,490 -0.05(-4.29%)
Mar 18, 2024 1.255 1.255 1.195 1.195 3,083 -0.05(-4.11%)
Mar 15, 2024 1.195 1.255 1.170 1.247 2,130 +0.05(+4.29%)
Mar 14, 2024 1.119 1.195 1.118 1.195 1,701 +0.03(+2.19%)
Mar 13, 2024 1.247 1.247 1.110 1.170 17,252 -0.09(-6.80%)
Mar 12, 2024 1.264 1.264 1.255 1.255 617 +0.08(+6.52%)
Mar 11, 2024 1.264 1.264 1.178 1.178 6,511 -0.06(-4.83%)
Mar 08, 2024 1.161 1.247 1.084 1.238 14,288 +0.05(+4.32%)
Mar 07, 2024 1.178 1.195 1.178 1.187 9,570 +0.02(+1.46%)
Mar 06, 2024 1.153 1.238 1.093 1.170 99,296 +0.08(+7.03%)
Mar 05, 2024 1.195 1.205 1.093 1.093 14,784 -0.13(-10.68%)
Mar 04, 2024 1.127 1.224 1.127 1.224 3,150 +0.10(+8.56%)
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.