Business Insurance

Login  |  Register Subscribe



Dawson Geophscl (NQ: DWSN )

1.620 -0.040 (-2.41%)
Streaming Delayed Price Updated: 1:42 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.619 1.770 1.619 1.620 6,170 -0.04(-2.41%)
Nov 07, 2024 1.670 1.764 1.660 1.660 1,340 +0.01(+0.61%)
Nov 06, 2024 1.610 1.700 1.610 1.650 3,479 -0.02(-1.20%)
Nov 05, 2024 1.750 1.750 1.642 1.670 2,724 -0.04(-2.34%)
Nov 04, 2024 1.658 1.775 1.620 1.710 10,404 -0.06(-3.29%)
Nov 01, 2024 1.600 1.778 1.580 1.768 4,298 +0.07(+4.01%)
Oct 31, 2024 1.610 1.800 1.600 1.700 23,423 +0.07(+4.29%)
Oct 30, 2024 1.710 1.800 1.630 1.630 3,776 -0.16(-8.94%)
Oct 29, 2024 1.680 1.790 1.680 1.790 1,321 +0.17(+10.49%)
Oct 28, 2024 1.650 1.706 1.611 1.620 5,192 -0.17(-9.50%)
Oct 25, 2024 1.610 1.790 1.610 1.790 3,939 +0.11(+6.56%)
Oct 24, 2024 1.630 1.780 1.630 1.680 2,460 +0.07(+4.34%)
Oct 23, 2024 1.700 1.730 1.580 1.610 7,559 -0.05(-3.01%)
Oct 22, 2024 1.710 1.750 1.620 1.660 9,631 -0.04(-2.35%)
Oct 21, 2024 1.600 1.790 1.600 1.700 4,903 -0.08(-4.71%)
Oct 18, 2024 1.760 1.784 1.704 1.784 3,199 -0.02(-0.88%)
Oct 17, 2024 1.820 1.820 1.740 1.800 3,334 +0.01(+0.56%)
Oct 16, 2024 1.700 1.790 1.610 1.790 18,991 +0.19(+11.87%)
Oct 15, 2024 1.690 1.740 1.600 1.600 5,450 -0.01(-0.61%)
Oct 14, 2024 1.610 1.701 1.610 1.610 9,237 +0.01(+0.63%)
Oct 11, 2024 1.710 1.710 1.600 1.600 522 -0.05(-3.03%)
Oct 10, 2024 1.690 1.710 1.560 1.650 7,559 -0.05(-2.94%)
Oct 09, 2024 1.700 1.700 1.700 1.700 179 -0.01(-0.58%)
Oct 08, 2024 1.566 1.710 1.566 1.710 12,218 +0.01(+0.59%)
Oct 07, 2024 1.640 1.700 1.590 1.700 2,709 +0.06(+3.65%)
Oct 04, 2024 1.569 1.700 1.550 1.640 18,685 +0.04(+2.51%)
Oct 03, 2024 1.560 1.650 1.490 1.600 10,632 +0.05(+3.23%)
Oct 02, 2024 1.600 1.630 1.491 1.550 23,907 -0.05(-3.13%)
Oct 01, 2024 1.580 1.680 1.581 1.600 8,034 +0.02(+1.27%)
Sep 30, 2024 1.584 1.700 1.540 1.580 7,426 -0.01(-0.63%)
Sep 27, 2024 1.550 1.640 1.475 1.590 22,427 +0.04(+2.58%)
Sep 26, 2024 1.560 1.575 1.460 1.550 15,797 -0.04(-2.52%)
Sep 25, 2024 1.560 1.720 1.560 1.590 2,058 +0.01(+0.64%)
Sep 24, 2024 1.550 1.710 1.550 1.580 13,955 +0.03(+1.94%)
Sep 23, 2024 1.550 1.720 1.515 1.550 5,927 -0.02(-1.27%)
Sep 20, 2024 1.380 1.700 1.380 1.570 64,745 +0.14(+9.79%)
Sep 19, 2024 1.480 1.500 1.430 1.430 6,489 +0.01(+0.70%)
Sep 18, 2024 1.540 1.540 1.420 1.420 5,082 -0.09(-5.96%)
Sep 17, 2024 1.530 1.537 1.480 1.510 6,786 -0.01(-0.66%)
Sep 16, 2024 1.530 1.530 1.400 1.520 12,605 -0.01(-0.65%)
Sep 13, 2024 1.500 1.580 1.430 1.530 7,072 +0.03(+2.00%)
Sep 12, 2024 1.540 1.580 1.450 1.500 10,985 -0.03(-1.96%)
Sep 11, 2024 1.530 1.530 1.520 1.530 3,720 +0.00(+0.00%)
Sep 10, 2024 1.550 1.600 1.520 1.530 5,202 -0.05(-3.16%)
Sep 09, 2024 1.590 1.590 1.450 1.580 6,373 +0.06(+3.95%)
Sep 06, 2024 1.480 1.600 1.480 1.520 3,921 +0.04(+2.70%)
Sep 05, 2024 1.370 1.570 1.370 1.480 17,187 +0.08(+5.71%)
Sep 04, 2024 1.450 1.470 1.400 1.400 7,417 -0.04(-2.77%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance