Dawson Geophysical Company - Common Stock (NQ: DWSN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	1.380	1.420	1.310	1.420	15,244	+0.02(+1.43%)
Dec 26, 2024	1.330	1.610	1.330	1.400	13,336	-0.07(-4.76%)
Dec 24, 2024	1.530	1.690	1.470	1.470	18,879	+0.00(+0.00%)
Dec 23, 2024	1.430	1.510	1.310	1.470	5,932	+0.06(+4.26%)
Dec 20, 2024	1.400	1.410	1.310	1.410	10,326	+0.04(+2.92%)
Dec 19, 2024	1.460	1.460	1.370	1.370	9,964	-0.05(-3.52%)
Dec 18, 2024	1.380	1.420	1.380	1.420	4,070	-0.06(-4.05%)
Dec 17, 2024	1.431	1.480	1.431	1.480	3,716	+0.00(+0.00%)
Dec 16, 2024	1.450	1.530	1.387	1.480	6,817	-0.02(-1.60%)
Dec 13, 2024	1.430	1.510	1.430	1.504	6,832	+0.07(+5.17%)
Dec 12, 2024	1.440	1.465	1.390	1.430	6,757	-0.01(-0.69%)
Dec 11, 2024	1.510	1.620	1.430	1.440	19,622	-0.09(-5.88%)
Dec 10, 2024	1.420	1.650	1.410	1.530	25,463	+0.12(+8.51%)
Dec 09, 2024	1.370	1.440	1.370	1.410	5,019	+0.01(+0.84%)
Dec 06, 2024	1.400	1.410	1.310	1.398	47,118	+0.03(+2.06%)
Dec 05, 2024	1.400	1.460	1.350	1.370	19,826	-0.07(-4.86%)
Dec 04, 2024	1.410	1.440	1.380	1.440	22,669	+0.01(+0.70%)
Dec 03, 2024	1.450	1.497	1.360	1.430	16,050	-0.01(-0.69%)
Dec 02, 2024	1.450	1.600	1.400	1.440	37,315	-0.06(-4.00%)
Nov 29, 2024	1.470	1.523	1.400	1.500	11,963	+0.00(+0.00%)
Nov 27, 2024	1.490	1.560	1.390	1.500	6,630	-0.02(-1.32%)
Nov 26, 2024	1.440	1.520	1.420	1.520	6,908	+0.05(+3.40%)
Nov 25, 2024	1.462	1.560	1.415	1.470	41,310	+0.02(+1.38%)
Nov 22, 2024	1.610	1.610	1.370	1.450	20,297	+0.06(+4.32%)
Nov 21, 2024	1.450	1.609	1.370	1.390	11,866	-0.06(-4.38%)
Nov 20, 2024	1.400	1.520	1.370	1.454	14,635	+0.00(+0.26%)
Nov 19, 2024	1.440	1.450	1.415	1.450	2,216	+0.00(+0.00%)
Nov 18, 2024	1.500	1.595	1.405	1.450	19,518	-0.03(-1.96%)
Nov 15, 2024	1.490	1.520	1.390	1.479	1,439	-0.08(-5.19%)
Nov 14, 2024	1.440	1.650	1.360	1.560	8,670	+0.12(+8.18%)
Nov 13, 2024	1.560	1.770	1.350	1.442	82,432	-0.33(-18.53%)
Nov 12, 2024	1.750	1.770	1.695	1.770	2,868	+0.08(+4.73%)
Nov 11, 2024	1.700	1.790	1.610	1.690	4,244	+0.07(+4.32%)
Nov 08, 2024	1.620	1.770	1.619	1.620	6,172	-0.04(-2.41%)
Nov 07, 2024	1.670	1.764	1.660	1.660	1,340	+0.01(+0.61%)
Nov 06, 2024	1.610	1.700	1.610	1.650	3,479	-0.02(-1.20%)
Nov 05, 2024	1.750	1.750	1.642	1.670	2,724	-0.04(-2.34%)
Nov 04, 2024	1.658	1.775	1.620	1.710	10,404	-0.06(-3.29%)
Nov 01, 2024	1.600	1.778	1.580	1.768	4,298	+0.07(+4.01%)
Oct 31, 2024	1.610	1.800	1.600	1.700	23,423	+0.07(+4.29%)
Oct 30, 2024	1.710	1.800	1.630	1.630	3,776	-0.16(-8.94%)
Oct 29, 2024	1.680	1.790	1.680	1.790	1,321	+0.17(+10.49%)
Oct 28, 2024	1.650	1.706	1.611	1.620	5,192	-0.17(-9.50%)
Oct 25, 2024	1.610	1.790	1.610	1.790	3,939	+0.11(+6.56%)
Oct 24, 2024	1.630	1.780	1.630	1.680	2,460	+0.07(+4.34%)
Oct 23, 2024	1.700	1.730	1.580	1.610	7,559	-0.05(-3.01%)
Oct 22, 2024	1.710	1.750	1.620	1.660	9,631	-0.04(-2.35%)
Oct 21, 2024	1.600	1.790	1.600	1.700	4,903	-0.08(-4.71%)
Oct 18, 2024	1.760	1.784	1.704	1.784	3,199	-0.02(-0.88%)
Oct 17, 2024	1.820	1.820	1.740	1.800	3,334	+0.01(+0.56%)
Oct 16, 2024	1.700	1.790	1.610	1.790	18,991	+0.19(+11.87%)
Oct 15, 2024	1.690	1.740	1.600	1.600	5,450	-0.01(-0.61%)
Oct 14, 2024	1.610	1.701	1.610	1.610	9,237	+0.01(+0.63%)
Oct 11, 2024	1.710	1.710	1.600	1.600	522	-0.05(-3.03%)
Oct 10, 2024	1.690	1.710	1.560	1.650	7,559	-0.05(-2.94%)
Oct 09, 2024	1.700	1.700	1.700	1.700	179	-0.01(-0.58%)
Oct 08, 2024	1.566	1.710	1.566	1.710	12,218	+0.01(+0.59%)
Oct 07, 2024	1.640	1.700	1.590	1.700	2,709	+0.06(+3.65%)
Oct 04, 2024	1.569	1.700	1.550	1.640	18,685	+0.04(+2.51%)
Oct 03, 2024	1.560	1.650	1.490	1.600	10,632	+0.05(+3.23%)
Oct 02, 2024	1.600	1.630	1.491	1.550	23,907	-0.05(-3.13%)

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 and Conditions.