Dawson Geophscl (NQ: DWSN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	1.580	1.680	1.581	1.600	8,034	+0.02(+1.27%)
Sep 30, 2024	1.584	1.700	1.540	1.580	7,426	-0.01(-0.63%)
Sep 27, 2024	1.550	1.640	1.475	1.590	22,427	+0.04(+2.58%)
Sep 26, 2024	1.560	1.575	1.460	1.550	15,797	-0.04(-2.52%)
Sep 25, 2024	1.560	1.720	1.560	1.590	2,058	+0.01(+0.64%)
Sep 24, 2024	1.550	1.710	1.550	1.580	13,955	+0.03(+1.94%)
Sep 23, 2024	1.550	1.720	1.515	1.550	5,927	-0.02(-1.27%)
Sep 20, 2024	1.380	1.700	1.380	1.570	64,745	+0.14(+9.79%)
Sep 19, 2024	1.480	1.500	1.430	1.430	6,489	+0.01(+0.70%)
Sep 18, 2024	1.540	1.540	1.420	1.420	5,082	-0.09(-5.96%)
Sep 17, 2024	1.530	1.537	1.480	1.510	6,786	-0.01(-0.66%)
Sep 16, 2024	1.530	1.530	1.400	1.520	12,605	-0.01(-0.65%)
Sep 13, 2024	1.500	1.580	1.430	1.530	7,072	+0.03(+2.00%)
Sep 12, 2024	1.540	1.580	1.450	1.500	10,985	-0.03(-1.96%)
Sep 11, 2024	1.530	1.530	1.520	1.530	3,720	+0.00(+0.00%)
Sep 10, 2024	1.550	1.600	1.520	1.530	5,202	-0.05(-3.16%)
Sep 09, 2024	1.590	1.590	1.450	1.580	6,373	+0.06(+3.95%)
Sep 06, 2024	1.480	1.600	1.480	1.520	3,921	+0.04(+2.70%)
Sep 05, 2024	1.370	1.570	1.370	1.480	17,187	+0.08(+5.71%)
Sep 04, 2024	1.450	1.470	1.400	1.400	7,417	-0.04(-2.77%)

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.