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)

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.990 1.990 1.940 1.940 39,458 -0.02(-1.02%)
Nov 28, 2025 2.050 2.050 1.960 1.960 50,589 -0.02(-1.01%)
Nov 26, 2025 1.970 1.999 1.910 1.980 16,323 +0.08(+4.21%)
Nov 25, 2025 1.870 1.957 1.870 1.900 17,135 +0.01(+0.53%)
Nov 24, 2025 1.810 1.920 1.810 1.890 27,853 +0.07(+3.85%)
Nov 21, 2025 1.810 1.849 1.780 1.820 28,144 -0.01(-0.55%)
Nov 20, 2025 1.910 1.977 1.830 1.830 22,088 -0.08(-4.19%)
Nov 19, 2025 1.950 2.050 1.880 1.910 33,158 -0.04(-2.05%)
Nov 18, 2025 2.050 2.070 1.944 1.950 49,378 -0.12(-5.80%)
Nov 17, 2025 2.030 2.150 2.030 2.070 38,542 +0.02(+0.98%)
Nov 14, 2025 2.000 2.080 2.000 2.050 17,623 +0.04(+1.99%)
Nov 13, 2025 2.010 2.170 2.000 2.010 28,647 -0.05(-2.43%)
Nov 12, 2025 2.080 2.134 2.060 2.060 18,018 -0.04(-1.90%)
Nov 11, 2025 2.070 2.160 2.040 2.100 20,747 -0.01(-0.47%)
Nov 10, 2025 2.020 2.160 1.950 2.110 64,048 +0.16(+8.21%)
Nov 07, 2025 2.050 2.070 1.795 1.950 144,409 -0.17(-8.02%)
Nov 06, 2025 2.230 2.230 2.051 2.120 69,576 -0.04(-1.85%)
Nov 05, 2025 2.000 2.160 2.000 2.160 39,582 +0.15(+7.46%)
Nov 04, 2025 2.030 2.200 2.010 2.010 34,711 -0.05(-2.43%)
Nov 03, 2025 1.960 2.090 1.950 2.060 51,058 +0.09(+4.57%)
Oct 31, 2025 2.000 2.080 1.870 1.970 34,480 -0.05(-2.23%)
Oct 30, 2025 2.020 2.080 2.010 2.015 24,529 -0.00(-0.25%)
Oct 29, 2025 2.080 2.140 2.015 2.020 45,302 -0.14(-6.48%)
Oct 28, 2025 2.190 2.260 2.090 2.160 68,067 -0.04(-1.82%)
Oct 27, 2025 2.320 2.350 2.123 2.200 94,951 -0.05(-2.22%)
Oct 24, 2025 2.200 2.280 2.050 2.250 141,775 +0.12(+5.63%)
Oct 23, 2025 1.930 2.200 1.890 2.130 240,595 +0.24(+12.70%)
Oct 22, 2025 1.900 2.040 1.750 1.890 168,222 +0.01(+0.53%)
Oct 21, 2025 1.800 1.880 1.760 1.880 36,693 +0.06(+3.30%)
Oct 20, 2025 1.810 1.900 1.740 1.820 35,080 +0.15(+8.98%)
Oct 17, 2025 1.810 1.810 1.670 1.670 46,798 -0.17(-9.24%)
Oct 16, 2025 1.900 1.900 1.800 1.840 32,554 -0.07(-3.66%)
Oct 15, 2025 1.960 1.990 1.860 1.910 41,471 -0.07(-3.54%)
Oct 14, 2025 1.900 2.045 1.860 1.980 65,824 +0.07(+3.66%)
Oct 13, 2025 1.870 1.920 1.800 1.910 59,952 +0.16(+9.14%)
Oct 10, 2025 1.970 1.970 1.750 1.750 108,574 -0.28(-13.79%)
Oct 09, 2025 2.030 2.084 1.990 2.030 139,467 +0.11(+5.73%)
Oct 08, 2025 1.780 1.920 1.780 1.920 114,878 +0.18(+10.34%)
Oct 07, 2025 1.750 1.780 1.652 1.740 77,637 -0.02(-1.14%)
Oct 06, 2025 1.750 1.810 1.730 1.760 31,896 -0.02(-1.12%)
Oct 03, 2025 1.820 1.820 1.710 1.780 20,209 +0.00(+0.00%)
Oct 02, 2025 1.810 1.860 1.770 1.780 32,450 -0.03(-1.66%)
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.