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)

1.440 -0.010 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.420 1.440 1.400 1.440 47,986 -0.01(-0.69%)
Jul 31, 2025 1.440 1.469 1.440 1.450 37,361 -0.03(-2.03%)
Jul 30, 2025 1.610 1.605 1.470 1.480 260,983 -0.10(-6.33%)
Jul 29, 2025 1.510 1.600 1.470 1.580 157,860 +0.09(+6.04%)
Jul 28, 2025 1.450 1.530 1.440 1.490 109,863 +0.08(+5.67%)
Jul 25, 2025 1.470 1.477 1.410 1.410 48,851 -0.06(-4.08%)
Jul 24, 2025 1.500 1.500 1.470 1.470 33,639 -0.03(-2.00%)
Jul 23, 2025 1.480 1.519 1.480 1.500 24,139 +0.01(+0.67%)
Jul 22, 2025 1.470 1.528 1.470 1.490 66,470 +0.04(+2.76%)
Jul 21, 2025 1.500 1.530 1.440 1.450 76,511 -0.06(-3.97%)
Jul 18, 2025 1.700 1.740 1.490 1.510 225,445 -0.23(-13.22%)
Jul 17, 2025 1.430 1.740 1.370 1.740 587,843 +0.32(+22.54%)
Jul 16, 2025 1.360 1.450 1.319 1.420 172,547 +0.08(+5.97%)
Jul 15, 2025 1.340 1.360 1.301 1.340 69,923 +0.01(+0.75%)
Jul 14, 2025 1.370 1.390 1.320 1.330 86,666 -0.04(-2.92%)
Jul 11, 2025 1.430 1.469 1.330 1.370 212,804 -0.06(-4.20%)
Jul 10, 2025 1.330 1.580 1.330 1.430 538,074 +0.12(+9.16%)
Jul 09, 2025 1.350 1.380 1.310 1.310 98,795 -0.01(-0.76%)
Jul 08, 2025 1.390 1.390 1.320 1.320 165,855 -0.01(-0.75%)
Jul 07, 2025 1.420 1.439 1.330 1.330 108,172 -0.07(-5.00%)
Jul 03, 2025 1.460 1.500 1.400 1.400 107,513 -0.03(-2.10%)
Jul 02, 2025 1.410 1.510 1.360 1.430 175,824 +0.02(+1.42%)
Jul 01, 2025 1.440 1.450 1.390 1.410 120,950 -0.05(-3.42%)
Jun 30, 2025 1.500 1.590 1.460 1.460 196,225 -0.10(-6.41%)
Jun 27, 2025 1.650 1.689 1.550 1.560 777,382 -0.21(-11.86%)
Jun 26, 2025 1.770 2.020 1.750 1.770 762,937 +0.07(+4.12%)
Jun 25, 2025 1.770 1.780 1.700 1.700 285,716 -0.05(-2.86%)
Jun 24, 2025 1.880 1.940 1.720 1.750 526,161 -0.10(-5.41%)
Jun 23, 2025 2.150 2.310 1.850 1.850 1,306,308 -0.21(-10.19%)
Jun 20, 2025 1.950 2.350 1.900 2.060 2,053,738 +0.25(+13.81%)
Jun 18, 2025 2.320 2.320 1.800 1.810 3,695,480 -0.49(-21.30%)
Jun 17, 2025 2.410 2.640 2.150 2.300 2,913,493 -0.60(-20.69%)
Jun 16, 2025 5.500 5.540 2.410 2.900 53,220,708 +1.53(+111.68%)
Jun 13, 2025 1.300 1.389 1.300 1.370 46,407 +0.00(+0.00%)
Jun 12, 2025 1.260 1.370 1.260 1.370 1,939 +0.05(+3.79%)
Jun 11, 2025 1.350 1.350 1.320 1.320 1,669 -0.03(-2.22%)
Jun 09, 2025 1.350 280 +0.11(+8.87%)
Jun 06, 2025 1.290 1.290 1.240 1.240 3,049 +0.01(+0.81%)
Jun 05, 2025 1.250 1.310 1.230 1.230 2,212 -0.05(-4.00%)
Jun 04, 2025 1.280 1.310 1.252 1.281 1,233 -0.03(-2.18%)
Jun 03, 2025 1.300 1.310 1.182 1.310 1,147 +0.01(+0.75%)
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 following
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.