Skip to main content

Dawson Geophscl (NQ: DWSN )

1.926 +0.056 (+2.99%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 1.880 1.926 1.880 1.926 1,434 +0.06(+2.99%)
Jul 12, 2024 1.970 1.970 1.870 1.870 5,088 +0.01(+0.41%)
Jul 11, 2024 1.911 1.960 1.862 1.862 34,824 -0.07(-3.50%)
Jul 10, 2024 1.900 1.930 1.900 1.930 13,048 +0.03(+1.58%)
Jul 09, 2024 1.900 1.910 1.900 1.900 1,333 +0.02(+1.06%)
Jul 08, 2024 1.870 1.900 1.850 1.880 6,454 +0.03(+1.62%)
Jul 05, 2024 1.910 1.940 1.810 1.850 37,919 -0.08(-4.15%)
Jul 03, 2024 1.872 1.960 1.872 1.930 2,661 +0.01(+0.52%)
Jul 02, 2024 2.030 2.030 1.858 1.920 4,885 -0.13(-6.34%)
Jul 01, 2024 1.950 2.050 1.920 2.050 10,631 +0.10(+5.13%)
Jun 28, 2024 1.930 1.950 1.920 1.950 2,407 +0.01(+0.69%)
Jun 27, 2024 1.880 1.937 1.880 1.937 2,659 +0.04(+2.20%)
Jun 26, 2024 1.900 1.940 1.880 1.895 6,730 -0.01(-0.79%)
Jun 25, 2024 1.880 1.930 1.870 1.910 15,020 -0.02(-1.04%)
Jun 24, 2024 1.970 1.980 1.890 1.930 7,131 -0.04(-2.03%)
Jun 21, 2024 1.920 1.970 1.880 1.970 4,145 +0.09(+4.79%)
Jun 20, 2024 1.880 1.895 1.800 1.880 13,994 +0.00(+0.00%)
Jun 18, 2024 2.020 2.040 1.880 1.880 7,266 -0.16(-7.84%)
Jun 17, 2024 1.960 2.050 1.920 2.040 11,263 +0.04(+2.00%)
Jun 14, 2024 1.950 2.023 1.905 2.000 8,469 +0.00(+0.00%)
Jun 13, 2024 2.030 2.100 2.000 2.000 98,150 -0.03(-1.48%)
Jun 12, 2024 1.840 2.040 1.840 2.030 46,485 +0.12(+6.56%)
Jun 11, 2024 1.990 2.000 1.890 1.905 5,140 -0.03(-1.80%)
Jun 10, 2024 1.980 1.990 1.832 1.940 2,811 -0.05(-2.51%)
Jun 07, 2024 1.990 2.000 1.950 1.990 14,762 +0.06(+3.11%)
Jun 06, 2024 1.990 1.990 1.900 1.930 9,442 -0.06(-3.02%)
Jun 05, 2024 1.980 1.990 1.980 1.990 1,019 +0.01(+0.51%)
Jun 04, 2024 1.890 1.980 1.890 1.980 8,612 +0.00(+0.00%)
Jun 03, 2024 1.920 2.000 1.900 1.980 8,688 +0.04(+2.06%)
May 31, 2024 2.000 2.000 1.940 1.940 3,184 +0.00(+0.00%)
May 30, 2024 1.940 2.000 1.850 1.940 4,611 -0.03(-1.52%)
May 29, 2024 1.950 2.030 1.850 1.970 14,380 -0.03(-1.50%)
May 28, 2024 2.000 2.050 1.990 2.000 81,844 +0.00(+0.00%)
May 24, 2024 2.017 2.030 1.900 2.000 7,392 -0.03(-1.47%)
May 23, 2024 2.000 2.030 1.990 2.030 13,412 +0.10(+5.45%)
May 22, 2024 1.810 2.000 1.815 1.925 2,472 -0.08(-4.23%)
May 21, 2024 1.920 2.050 1.920 2.010 24,450 +0.11(+5.79%)
May 20, 2024 1.730 2.000 1.730 1.900 61,675 +0.14(+7.95%)
May 17, 2024 1.815 1.815 1.750 1.760 5,499 -0.01(-0.56%)
May 16, 2024 1.660 1.770 1.650 1.770 12,854 +0.08(+4.73%)
May 15, 2024 1.640 1.710 1.560 1.690 89,651 +0.12(+7.69%)
May 14, 2024 1.750 1.850 1.569 1.569 88,766 +0.17(+12.09%)
May 13, 2024 1.380 1.460 1.270 1.400 55,751 +0.00(+0.00%)
May 10, 2024 1.400 1.442 1.400 1.400 712 -0.04(-2.60%)
May 09, 2024 1.379 1.470 1.379 1.437 4,368 -0.02(-1.62%)
May 08, 2024 1.530 1.550 1.430 1.461 3,788 +0.04(+2.89%)
May 07, 2024 1.440 1.500 1.380 1.420 8,940 +0.04(+2.90%)
May 06, 2024 1.450 1.687 1.350 1.380 15,240 -0.09(-6.12%)
May 03, 2024 1.550 1.550 1.470 1.470 641 -0.02(-1.34%)
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.