Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dawson Geophscl (NQ: DWSN )

1.980 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 2.513 2.797 2.488 2.643 34,990 +0.17(+6.91%)
Oct 29, 2015 2.407 2.488 2.399 2.472 357,151 +0.09(+3.75%)
Oct 28, 2015 2.488 2.545 2.383 2.383 433,932 -0.07(-2.66%)
Oct 27, 2015 2.716 2.757 2.448 2.448 111,376 -0.24(-8.79%)
Oct 26, 2015 2.879 3.025 2.684 2.684 19,270 -0.18(-6.25%)
Oct 23, 2015 2.846 2.903 2.789 2.863 21,215 +0.02(+0.57%)
Oct 22, 2015 2.797 2.936 2.768 2.846 30,328 +0.04(+1.45%)
Oct 21, 2015 2.952 3.025 2.765 2.806 69,521 -0.16(-5.48%)
Oct 20, 2015 3.050 3.163 2.952 2.968 27,388 -0.07(-2.14%)
Oct 19, 2015 3.172 3.265 3.025 3.033 15,785 -0.16(-5.09%)
Oct 16, 2015 3.188 3.253 3.151 3.196 24,679 -0.02(-0.51%)
Oct 15, 2015 3.212 3.261 3.041 3.212 94,140 -0.02(-0.50%)
Oct 14, 2015 3.180 3.294 3.180 3.228 31,798 +0.04(+1.28%)
Oct 13, 2015 3.172 3.253 3.163 3.188 7,626 +0.01(+0.26%)
Oct 12, 2015 3.310 3.359 3.098 3.180 61,734 -0.11(-3.22%)
Oct 09, 2015 3.220 3.367 3.188 3.285 47,029 +0.08(+2.54%)
Oct 08, 2015 3.131 3.237 3.107 3.204 63,634 +0.08(+2.60%)
Oct 07, 2015 3.131 3.261 3.107 3.123 115,715 -0.01(-0.26%)
Oct 06, 2015 2.985 3.188 2.895 3.131 78,039 +0.12(+4.05%)
Oct 05, 2015 2.919 3.033 2.846 3.009 357,518 +0.15(+5.11%)
Oct 02, 2015 2.854 2.982 2.806 2.863 84,753 +0.00(+0.00%)
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.