Dawson Geophscl (NQ: DWSN )

1.700 +0.070 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.367 5.652 5.188 5.188 118,709 -0.16(-3.04%)
Jan 30, 2018 5.310 5.497 5.310 5.351 36,565 +0.02(+0.30%)
Jan 29, 2018 5.595 5.595 5.245 5.335 27,988 -0.32(-5.61%)
Jan 26, 2018 5.424 5.701 5.230 5.652 75,052 +0.28(+5.30%)
Jan 25, 2018 5.335 5.538 5.276 5.367 94,933 +0.07(+1.23%)
Jan 24, 2018 5.693 5.790 5.294 5.302 72,851 -0.34(-6.05%)
Jan 23, 2018 4.953 5.652 4.896 5.644 225,359 +0.72(+14.52%)
Jan 22, 2018 4.831 4.944 4.814 4.928 14,160 +0.11(+2.19%)
Jan 19, 2018 4.847 4.912 4.806 4.822 24,090 -0.02(-0.50%)
Jan 18, 2018 4.798 4.985 4.765 4.847 24,859 +0.05(+1.02%)
Jan 17, 2018 4.844 4.928 4.765 4.798 20,527 -0.02(-0.51%)
Jan 16, 2018 4.961 4.961 4.758 4.822 79,305 -0.17(-3.40%)
Jan 12, 2018 4.992 4.992 4.992 0 +0.13(+2.66%)
Jan 11, 2018 4.497 4.961 4.497 4.863 59,332 +0.32(+6.98%)
Jan 10, 2018 4.863 4.932 4.488 4.546 59,168 -0.33(-6.83%)
Jan 09, 2018 4.879 4.936 4.741 4.879 56,213 -0.13(-2.60%)
Jan 08, 2018 4.432 5.066 4.432 5.009 179,534 +0.58(+13.03%)
Jan 05, 2018 4.310 4.465 4.310 4.432 85,641 +0.13(+2.93%)
Jan 04, 2018 4.253 4.383 4.230 4.306 78,063 +0.06(+1.44%)
Jan 03, 2018 4.131 4.261 4.115 4.245 25,863 +0.12(+2.96%)
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.