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)

2.590 -0.220 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 2.800 2.800 2.550 2.590 84,978 -0.22(-7.83%)
Apr 09, 2026 2.720 2.849 2.690 2.810 55,352 +0.09(+3.31%)
Apr 08, 2026 3.040 3.040 2.620 2.720 175,607 -0.28(-9.33%)
Apr 07, 2026 2.890 3.005 2.840 3.000 86,996 +0.07(+2.39%)
Apr 06, 2026 2.990 3.009 2.800 2.930 100,497 -0.06(-2.01%)
Apr 02, 2026 2.850 3.030 2.690 2.990 240,911 +0.21(+7.55%)
Apr 01, 2026 3.400 3.450 2.705 2.780 348,021 -0.68(-19.65%)
Mar 31, 2026 2.770 3.490 2.770 3.460 591,071 +0.82(+31.06%)
Mar 30, 2026 3.320 3.350 2.510 2.640 309,305 -0.61(-18.77%)
Mar 27, 2026 3.070 3.600 3.070 3.250 388,213 +0.22(+7.26%)
Mar 26, 2026 2.730 3.190 2.620 3.030 283,151 +0.25(+8.99%)
Mar 25, 2026 2.510 2.880 2.510 2.780 155,204 +0.28(+11.20%)
Mar 24, 2026 2.220 2.660 2.170 2.500 201,194 +0.29(+13.12%)
Mar 23, 2026 2.400 2.400 2.055 2.210 314,098 -0.20(-8.30%)
Mar 20, 2026 2.840 2.895 2.100 2.410 517,640 -0.55(-18.58%)
Mar 19, 2026 4.780 4.800 2.780 2.960 933,599 -1.85(-38.46%)
Mar 18, 2026 4.910 4.920 4.687 4.810 150,591 -0.09(-1.84%)
Mar 17, 2026 4.670 4.950 4.520 4.900 284,182 +0.26(+5.60%)
Mar 16, 2026 4.430 4.780 4.390 4.640 263,849 +0.22(+4.98%)
Mar 13, 2026 4.270 4.420 4.070 4.420 164,242 +0.13(+3.03%)
Mar 12, 2026 4.310 4.310 4.030 4.290 130,705 -0.02(-0.46%)
Mar 11, 2026 4.240 4.390 4.060 4.310 215,000 +0.09(+2.13%)
Mar 10, 2026 3.840 4.520 3.825 4.220 350,352 +0.32(+8.21%)
Mar 09, 2026 3.540 4.055 3.500 3.900 265,556 +0.25(+6.85%)
Mar 06, 2026 3.420 3.750 3.385 3.650 157,816 +0.17(+4.89%)
Mar 05, 2026 3.660 3.800 3.360 3.480 134,195 -0.20(-5.43%)
Mar 04, 2026 3.710 3.710 3.480 3.680 47,877 +0.05(+1.38%)
Mar 03, 2026 3.590 3.760 3.370 3.630 126,968 -0.03(-0.82%)
Mar 02, 2026 3.380 3.700 3.250 3.660 255,541 +0.24(+7.02%)
Feb 27, 2026 3.540 3.590 3.300 3.420 92,021 -0.12(-3.39%)
Feb 26, 2026 3.250 3.630 3.160 3.540 121,031 +0.28(+8.59%)
Feb 25, 2026 2.950 3.450 2.840 3.260 141,107 +0.31(+10.51%)
Feb 24, 2026 2.750 3.000 2.710 2.950 56,172 +0.23(+8.46%)
Feb 23, 2026 2.960 2.982 2.720 2.720 89,694 -0.24(-8.11%)
Feb 20, 2026 2.860 2.980 2.850 2.960 118,005 +0.11(+3.86%)
Feb 19, 2026 2.760 3.030 2.760 2.850 156,727 +0.13(+4.78%)
Feb 18, 2026 2.550 2.880 2.540 2.720 112,947 +0.18(+7.09%)
Feb 17, 2026 2.490 2.600 2.420 2.540 79,131 +0.02(+0.79%)
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%)
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.