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

Dawson Geophysical Company - Common Stock (NQ:DWSN)

1.460 -0.100 (-6.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 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 (%)
Jun 30, 2025 1.500 1.590 1.460 1.460 196,225 -0.10(-6.41%)
Jun 27, 2025 1.650 1.689 1.550 1.560 777,382 -0.21(-11.86%)
Jun 26, 2025 1.770 2.020 1.750 1.770 762,937 +0.07(+4.12%)
Jun 25, 2025 1.770 1.780 1.700 1.700 285,716 -0.05(-2.86%)
Jun 24, 2025 1.880 1.940 1.720 1.750 526,161 -0.10(-5.41%)
Jun 23, 2025 2.150 2.310 1.850 1.850 1,306,308 -0.21(-10.19%)
Jun 20, 2025 1.950 2.350 1.900 2.060 2,053,738 +0.25(+13.81%)
Jun 18, 2025 2.320 2.320 1.800 1.810 3,695,480 -0.49(-21.30%)
Jun 17, 2025 2.410 2.640 2.150 2.300 2,913,493 -0.60(-20.69%)
Jun 16, 2025 5.500 5.540 2.410 2.900 53,220,708 +1.53(+111.68%)
Jun 13, 2025 1.300 1.389 1.300 1.370 46,407 +0.00(+0.00%)
Jun 12, 2025 1.260 1.370 1.260 1.370 1,939 +0.05(+3.79%)
Jun 11, 2025 1.350 1.350 1.320 1.320 1,669 -0.03(-2.22%)
Jun 09, 2025 1.350 280 +0.11(+8.87%)
Jun 06, 2025 1.290 1.290 1.240 1.240 3,049 +0.01(+0.81%)
Jun 05, 2025 1.250 1.310 1.230 1.230 2,212 -0.05(-4.00%)
Jun 04, 2025 1.280 1.310 1.252 1.281 1,233 -0.03(-2.18%)
Jun 03, 2025 1.300 1.310 1.182 1.310 1,147 +0.01(+0.75%)
Jun 02, 2025 1.330 1.330 1.300 1.300 2,392 -0.03(-2.26%)
May 30, 2025 1.360 1.360 1.330 1.330 544 +0.03(+2.31%)
May 29, 2025 1.350 1.350 1.290 1.300 2,240 -0.01(-0.93%)
May 28, 2025 1.360 1.360 1.307 1.312 2,121 -0.05(-3.51%)
May 27, 2025 1.270 1.360 1.270 1.360 15,470 +0.06(+4.62%)
May 23, 2025 1.250 1.360 1.250 1.300 4,791 +0.04(+3.17%)
May 22, 2025 1.260 1.360 1.260 1.260 2,052 -0.09(-6.78%)
May 21, 2025 1.370 1.370 1.352 1.352 914 -0.00(-0.11%)
May 20, 2025 1.300 1.380 1.273 1.353 17,799 +0.08(+6.30%)
May 19, 2025 1.310 1.310 1.250 1.273 8,116 +0.01(+1.03%)
May 16, 2025 1.300 1.310 1.250 1.260 10,305 +0.00(+0.14%)
May 15, 2025 1.170 1.270 1.170 1.258 4,095 +0.01(+0.66%)
May 14, 2025 1.181 1.260 1.181 1.250 4,312 -0.04(-3.10%)
May 13, 2025 1.230 1.340 1.230 1.290 2,940 +0.11(+9.34%)
May 12, 2025 1.250 1.250 1.180 1.180 1,106 -0.07(-5.62%)
May 09, 2025 1.270 1.270 1.235 1.250 3,013 -0.01(-0.79%)
May 08, 2025 1.220 1.280 1.193 1.260 1,085 +0.13(+11.17%)
May 07, 2025 1.280 1.280 1.080 1.133 39,308 -0.18(-13.48%)
May 06, 2025 1.310 1.350 1.300 1.310 3,589 -0.03(-2.23%)
May 05, 2025 1.360 1.390 1.286 1.340 15,249 +0.06(+4.68%)
May 02, 2025 1.229 1.290 1.229 1.280 1,432 +0.04(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.