ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Dawson Geophscl (NQ: DWSN )

1.855 -0.045 (-2.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 1.850 1.880 1.850 1.855 634 -0.04(-2.35%)
Jul 25, 2024 1.900 1.900 1.850 1.900 7,750 -0.02(-1.04%)
Jul 24, 2024 1.900 1.960 1.900 1.920 3,902 +0.02(+1.05%)
Jul 23, 2024 1.930 1.930 1.900 1.900 5,455 +0.01(+0.53%)
Jul 22, 2024 1.930 1.930 1.890 1.890 9,999 -0.04(-2.07%)
Jul 19, 2024 1.964 1.964 1.910 1.930 1,467 -0.03(-1.77%)
Jul 18, 2024 1.970 1.970 1.910 1.965 1,020 +0.03(+1.80%)
Jul 17, 2024 2.020 2.024 1.920 1.930 2,544 -0.04(-2.03%)
Jul 16, 2024 1.900 2.007 1.900 1.970 2,329 +0.04(+2.28%)
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.


 

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.