ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dawson Geophysical Company - Common Stock (NQ:DWSN)

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 13, 2026 2.320 2.580 2.262 2.520 62,174 +0.20(+8.62%)
Feb 12, 2026 2.660 2.690 2.220 2.320 104,873 -0.29(-11.11%)
Feb 11, 2026 2.390 2.700 2.380 2.610 138,801 +0.22(+9.21%)
Feb 10, 2026 2.320 2.390 2.253 2.390 34,663 +0.12(+5.29%)
Feb 09, 2026 2.330 2.350 2.220 2.270 62,247 +0.02(+0.89%)
Feb 06, 2026 2.180 2.342 2.170 2.250 45,813 +0.11(+5.14%)
Feb 05, 2026 2.290 2.300 2.080 2.140 82,182 -0.14(-6.14%)
Feb 04, 2026 2.270 2.340 2.209 2.280 49,744 +0.00(+0.00%)
Feb 03, 2026 2.240 2.320 2.190 2.280 55,284 +0.09(+4.11%)
Feb 02, 2026 2.070 2.290 2.070 2.190 40,894 +0.12(+5.80%)
Jan 30, 2026 2.170 2.175 2.000 2.070 71,858 -0.12(-5.48%)
Jan 29, 2026 2.300 2.330 2.180 2.190 24,520 -0.06(-2.67%)
Jan 28, 2026 2.290 2.360 2.210 2.250 69,608 -0.07(-3.02%)
Jan 27, 2026 2.230 2.350 2.160 2.320 37,449 +0.11(+4.98%)
Jan 26, 2026 2.300 2.340 2.187 2.210 60,710 -0.13(-5.56%)
Jan 23, 2026 2.230 2.390 2.140 2.340 46,813 +0.11(+4.93%)
Jan 22, 2026 2.230 2.240 2.110 2.230 54,713 +0.11(+5.19%)
Jan 21, 2026 2.210 2.340 2.050 2.120 147,024 -0.03(-1.40%)
Jan 20, 2026 2.050 2.180 1.930 2.150 77,230 +0.10(+4.88%)
Jan 16, 2026 1.950 2.070 1.900 2.050 44,072 +0.13(+6.77%)
Jan 15, 2026 1.900 1.970 1.831 1.920 24,905 +0.02(+1.05%)
Jan 14, 2026 1.990 2.000 1.864 1.900 152,352 -0.07(-3.55%)
Jan 13, 2026 1.840 2.040 1.800 1.970 186,118 +0.19(+10.67%)
Jan 12, 2026 1.840 1.840 1.760 1.780 53,141 +0.02(+1.14%)
Jan 09, 2026 1.730 1.848 1.700 1.760 56,517 +0.06(+3.53%)
Jan 08, 2026 1.730 1.770 1.700 1.700 23,974 -0.02(-1.16%)
Jan 07, 2026 1.670 1.763 1.660 1.720 46,374 +0.04(+2.38%)
Jan 06, 2026 1.830 1.830 1.660 1.680 36,976 -0.08(-4.55%)
Jan 05, 2026 1.630 1.801 1.610 1.760 83,398 +0.14(+8.64%)
Jan 02, 2026 1.590 1.650 1.550 1.620 52,621 +0.06(+3.85%)
Dec 31, 2025 1.630 1.641 1.520 1.560 118,785 -0.07(-4.29%)
Dec 30, 2025 1.640 1.650 1.620 1.630 29,122 +0.02(+1.24%)
Dec 29, 2025 1.700 1.700 1.610 1.610 76,654 -0.09(-5.29%)
Dec 26, 2025 1.681 1.730 1.670 1.700 16,942 +0.00(+0.00%)
Dec 24, 2025 1.690 1.780 1.651 1.700 17,756 +0.03(+1.80%)
Dec 23, 2025 1.710 1.789 1.670 1.670 28,597 -0.03(-1.76%)
Dec 22, 2025 1.650 1.730 1.650 1.700 26,567 +0.05(+3.03%)
Dec 19, 2025 1.730 1.730 1.620 1.650 22,589 +0.02(+1.23%)
Dec 18, 2025 1.590 1.690 1.590 1.630 60,810 +0.01(+0.62%)
Dec 17, 2025 1.670 1.670 1.500 1.620 64,176 -0.06(-3.57%)
Dec 16, 2025 1.710 1.720 1.650 1.680 18,346 -0.03(-1.75%)
Dec 15, 2025 1.760 1.781 1.690 1.710 28,962 -0.05(-2.84%)
Dec 12, 2025 1.780 1.790 1.760 1.760 15,757 +0.00(+0.00%)
Dec 11, 2025 1.790 1.830 1.760 1.760 36,732 -0.06(-3.30%)
Dec 10, 2025 1.820 1.871 1.780 1.820 19,287 +0.02(+1.11%)
Dec 09, 2025 1.800 1.860 1.690 1.800 86,620 -0.06(-3.23%)
Dec 08, 2025 1.930 1.940 1.760 1.860 104,460 -0.10(-5.10%)
Dec 05, 2025 1.960 2.049 1.960 1.960 33,690 -0.02(-1.01%)
Dec 04, 2025 1.990 2.010 1.920 1.980 21,120 +0.02(+1.02%)
Dec 03, 2025 1.980 2.026 1.940 1.960 11,736 +0.06(+3.16%)
Dec 02, 2025 1.956 1.956 1.900 1.900 14,491 -0.04(-2.06%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.