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 (%)
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%)
Sep 03, 2024 1.450 1.520 1.440 1.440 36,137 -0.09(-5.88%)
Aug 30, 2024 1.470 1.530 1.360 1.530 25,690 -0.01(-0.57%)
Aug 29, 2024 1.540 1.539 1.539 1.539 4,222 +0.01(+0.58%)
Aug 28, 2024 1.540 1.550 1.500 1.530 8,241 +0.00(+0.00%)
Aug 27, 2024 1.590 1.590 1.530 1.530 1,312 +0.00(+0.00%)
Aug 26, 2024 1.530 1.530 1.451 1.530 4,948 +0.00(+0.00%)
Aug 23, 2024 1.530 1.533 1.490 1.530 10,413 +0.00(+0.00%)
Aug 22, 2024 1.530 1.530 1.480 1.530 4,099 +0.02(+1.32%)
Aug 21, 2024 1.587 1.587 1.500 1.510 1,454 +0.00(+0.00%)
Aug 20, 2024 1.500 1.590 1.490 1.510 2,715 +0.00(+0.00%)
Aug 19, 2024 1.470 1.600 1.460 1.510 37,566 -0.11(-6.79%)
Aug 16, 2024 1.680 1.680 1.510 1.620 8,384 +0.00(+0.00%)
Aug 15, 2024 1.660 1.700 1.526 1.620 7,139 -0.04(-2.41%)
Aug 14, 2024 1.660 1.750 1.545 1.660 13,979 +0.00(+0.00%)
Aug 13, 2024 1.850 1.920 1.510 1.660 30,353 -0.24(-12.63%)
Aug 12, 2024 1.860 1.920 1.640 1.900 12,191 -0.09(-4.28%)
Aug 09, 2024 1.890 1.985 1.890 1.985 319 +0.11(+5.59%)
Aug 08, 2024 1.872 1.930 1.847 1.880 3,544 -0.02(-1.05%)
Aug 07, 2024 1.790 1.910 1.790 1.900 15,909 +0.03(+1.74%)
Aug 06, 2024 1.700 1.925 1.700 1.867 3,834 +0.11(+6.11%)
Aug 05, 2024 2.100 2.100 1.500 1.760 40,955 -0.24(-12.00%)
Aug 02, 2024 2.010 2.060 1.960 2.000 31,135 -0.07(-3.38%)
Aug 01, 2024 1.950 2.070 1.950 2.070 51,854 +0.12(+6.15%)
Jul 31, 2024 1.970 2.030 1.940 1.950 21,515 -0.02(-1.02%)
Jul 30, 2024 2.030 2.030 1.870 1.970 9,995 -0.06(-2.96%)
Jul 29, 2024 1.860 2.030 1.860 2.030 2,595 +0.17(+9.42%)
Jul 26, 2024 1.850 1.880 1.850 1.855 634 -0.04(-2.35%)
Jul 25, 2024 1.900 1.900 1.850 1.900 7,750 -0.02(-1.04%)
Jul 24, 2024 1.900 1.960 1.900 1.920 3,902 +0.02(+1.05%)
Jul 23, 2024 1.930 1.930 1.900 1.900 5,455 +0.01(+0.53%)
Jul 22, 2024 1.930 1.930 1.890 1.890 9,999 -0.04(-2.07%)
Jul 19, 2024 1.964 1.964 1.910 1.930 1,467 -0.03(-1.77%)
Jul 18, 2024 1.970 1.970 1.910 1.965 1,020 +0.03(+1.80%)
Jul 17, 2024 2.020 2.024 1.920 1.930 2,544 -0.04(-2.03%)
Jul 16, 2024 1.900 2.007 1.900 1.970 2,329 +0.04(+2.28%)
Jul 15, 2024 1.880 1.926 1.880 1.926 1,434 +0.06(+2.99%)
Jul 12, 2024 1.970 1.970 1.870 1.870 5,088 +0.01(+0.41%)
Jul 11, 2024 1.911 1.960 1.862 1.862 34,824 -0.07(-3.50%)
Jul 10, 2024 1.900 1.930 1.900 1.930 13,048 +0.03(+1.58%)
Jul 09, 2024 1.900 1.910 1.900 1.900 1,333 +0.02(+1.06%)
Jul 08, 2024 1.870 1.900 1.850 1.880 6,454 +0.03(+1.62%)
Jul 05, 2024 1.910 1.940 1.810 1.850 37,919 -0.08(-4.15%)
Jul 03, 2024 1.872 1.960 1.872 1.930 2,661 +0.01(+0.52%)
Jul 02, 2024 2.030 2.030 1.858 1.920 4,885 -0.13(-6.34%)
Jul 01, 2024 1.950 2.050 1.920 2.050 10,631 +0.10(+5.13%)
Jun 28, 2024 1.930 1.950 1.920 1.950 2,407 +0.01(+0.69%)
Jun 27, 2024 1.880 1.937 1.880 1.937 2,659 +0.04(+2.20%)
Jun 26, 2024 1.900 1.940 1.880 1.895 6,730 -0.01(-0.79%)
Jun 25, 2024 1.880 1.930 1.870 1.910 15,020 -0.02(-1.04%)
Jun 24, 2024 1.970 1.980 1.890 1.930 7,131 -0.04(-2.03%)
Jun 21, 2024 1.920 1.970 1.880 1.970 4,145 +0.09(+4.79%)
Jun 20, 2024 1.880 1.895 1.800 1.880 13,994 +0.00(+0.00%)
Jun 18, 2024 2.020 2.040 1.880 1.880 7,266 -0.16(-7.84%)
Jun 17, 2024 1.960 2.050 1.920 2.040 11,263 +0.04(+2.00%)
Jun 14, 2024 1.950 2.023 1.905 2.000 8,469 +0.00(+0.00%)
Jun 13, 2024 2.030 2.100 2.000 2.000 98,150 -0.03(-1.48%)
Jun 12, 2024 1.840 2.040 1.840 2.030 46,485 +0.12(+6.56%)
Jun 11, 2024 1.990 2.000 1.890 1.905 5,140 -0.03(-1.80%)
Jun 10, 2024 1.980 1.990 1.832 1.940 2,811 -0.05(-2.51%)
Jun 07, 2024 1.990 2.000 1.950 1.990 14,762 +0.06(+3.11%)
Jun 06, 2024 1.990 1.990 1.900 1.930 9,442 -0.06(-3.02%)
Jun 05, 2024 1.980 1.990 1.980 1.990 1,019 +0.01(+0.51%)
Jun 04, 2024 1.890 1.980 1.890 1.980 8,612 +0.00(+0.00%)
Jun 03, 2024 1.920 2.000 1.900 1.980 8,688 +0.04(+2.06%)
May 31, 2024 2.000 2.000 1.940 1.940 3,184 +0.00(+0.00%)
May 30, 2024 1.940 2.000 1.850 1.940 4,611 -0.03(-1.52%)
May 29, 2024 1.950 2.030 1.850 1.970 14,380 -0.03(-1.50%)
May 28, 2024 2.000 2.050 1.990 2.000 81,844 +0.00(+0.00%)
May 24, 2024 2.017 2.030 1.900 2.000 7,392 -0.03(-1.47%)
May 23, 2024 2.000 2.030 1.990 2.030 13,412 +0.10(+5.45%)
May 22, 2024 1.810 2.000 1.815 1.925 2,472 -0.08(-4.23%)
May 21, 2024 1.920 2.050 1.920 2.010 24,450 +0.11(+5.79%)
May 20, 2024 1.730 2.000 1.730 1.900 61,675 +0.14(+7.95%)
May 17, 2024 1.815 1.815 1.750 1.760 5,499 -0.01(-0.56%)
May 16, 2024 1.660 1.770 1.650 1.770 12,854 +0.08(+4.73%)
May 15, 2024 1.640 1.710 1.560 1.690 89,651 +0.12(+7.69%)
May 14, 2024 1.750 1.850 1.569 1.569 88,766 +0.17(+12.09%)
May 13, 2024 1.380 1.460 1.270 1.400 55,751 +0.00(+0.00%)
May 10, 2024 1.400 1.442 1.400 1.400 712 -0.04(-2.60%)
May 09, 2024 1.379 1.470 1.379 1.437 4,368 -0.02(-1.62%)
May 08, 2024 1.530 1.550 1.430 1.461 3,788 +0.04(+2.89%)
May 07, 2024 1.440 1.500 1.380 1.420 8,940 +0.04(+2.90%)
May 06, 2024 1.450 1.687 1.350 1.380 15,240 -0.09(-6.12%)
May 03, 2024 1.550 1.550 1.470 1.470 641 -0.02(-1.34%)
May 02, 2024 1.660 1.750 1.400 1.490 16,671 -0.09(-5.92%)
Apr 30, 2024 1.584 186 -0.05(-2.84%)
Apr 29, 2024 1.640 1.720 1.521 1.630 5,754 -0.01(-0.61%)
Apr 26, 2024 1.550 1.660 1.490 1.640 13,610 +0.05(+3.14%)
Apr 25, 2024 1.480 1.600 1.360 1.590 8,229 +0.05(+3.25%)
Apr 24, 2024 1.570 1.570 1.380 1.540 19,289 -0.08(-5.23%)
Apr 23, 2024 1.670 1.670 1.500 1.625 12,736 -0.06(-3.85%)
Apr 22, 2024 1.500 1.765 1.500 1.690 18,249 +0.01(+0.60%)
Apr 19, 2024 1.850 1.967 1.662 1.680 34,189 -0.19(-10.16%)
Apr 18, 2024 1.861 1.879 1.768 1.870 63,038 +0.03(+1.86%)
Apr 17, 2024 1.733 1.862 1.708 1.836 23,545 +0.21(+13.16%)
Apr 16, 2024 1.793 1.896 1.511 1.622 143,234 -0.06(-3.55%)
Apr 15, 2024 1.733 1.802 1.494 1.682 118,166 +0.15(+10.06%)
Apr 12, 2024 1.510 1.547 1.486 1.528 16,187 +0.01(+0.85%)
Apr 11, 2024 1.494 1.605 1.469 1.516 35,597 +0.05(+3.20%)
Apr 10, 2024 1.426 1.528 1.426 1.469 24,386 -0.02(-1.15%)
Apr 09, 2024 1.486 1.494 1.486 1.486 2,757 +0.03(+2.35%)
Apr 08, 2024 1.486 1.494 1.430 1.452 105,617 -0.02(-1.16%)
Apr 05, 2024 1.400 1.486 1.400 1.469 37,713 +0.05(+3.61%)
Apr 04, 2024 1.452 1.486 1.409 1.417 13,425 +0.05(+3.30%)
Apr 03, 2024 1.417 1.477 1.372 1.372 17,332 -0.10(-6.57%)
Apr 02, 2024 1.477 1.477 1.409 1.469 16,579 +0.01(+0.58%)
Apr 01, 2024 1.349 1.477 1.349 1.460 146,101 +0.25(+20.42%)
Mar 28, 2024 1.213 1.221 1.213 1.213 1,644 -0.01(-0.70%)
Mar 27, 2024 1.178 1.221 1.119 1.221 10,249 +0.03(+2.88%)
Mar 26, 2024 1.230 1.236 1.119 1.187 9,961 -0.04(-3.47%)
Mar 25, 2024 1.230 1.230 1.230 1.230 454 +0.01(+0.70%)
Mar 22, 2024 1.172 1.221 1.172 1.221 1,760 -0.03(-2.06%)
Mar 20, 2024 1.247 579 +0.10(+8.96%)
Mar 19, 2024 1.213 1.247 1.144 1.144 4,490 -0.05(-4.29%)
Mar 18, 2024 1.255 1.255 1.195 1.195 3,083 -0.05(-4.11%)
Mar 15, 2024 1.195 1.255 1.170 1.247 2,130 +0.05(+4.29%)
Mar 14, 2024 1.119 1.195 1.118 1.195 1,701 +0.03(+2.19%)
Mar 13, 2024 1.247 1.247 1.110 1.170 17,252 -0.09(-6.80%)
Mar 12, 2024 1.264 1.264 1.255 1.255 617 +0.08(+6.52%)
Mar 11, 2024 1.264 1.264 1.178 1.178 6,511 -0.06(-4.83%)
Mar 08, 2024 1.161 1.247 1.084 1.238 14,288 +0.05(+4.32%)
Mar 07, 2024 1.178 1.195 1.178 1.187 9,570 +0.02(+1.46%)
Mar 06, 2024 1.153 1.238 1.093 1.170 99,296 +0.08(+7.03%)
Mar 05, 2024 1.195 1.205 1.093 1.093 14,784 -0.13(-10.68%)
Mar 04, 2024 1.127 1.224 1.127 1.224 3,150 +0.10(+8.56%)
Mar 01, 2024 1.153 1.153 1.127 1.127 7,472 +0.00(+0.00%)
Feb 29, 2024 1.213 1.281 1.119 1.127 28,491 -0.03(-2.22%)
Feb 28, 2024 1.268 1.268 1.153 1.153 10,116 -0.07(-5.59%)
Feb 27, 2024 1.195 1.341 1.195 1.221 5,136 +0.01(+0.70%)
Feb 26, 2024 1.221 1.289 1.213 1.213 39,336 -0.13(-9.55%)
Feb 23, 2024 1.332 1.341 1.246 1.341 2,464 -0.02(-1.26%)
Feb 22, 2024 1.349 1.366 1.208 1.358 7,785 +0.02(+1.27%)
Feb 21, 2024 1.272 1.341 1.264 1.341 5,211 +0.04(+2.92%)
Feb 20, 2024 1.302 1.366 1.302 1.303 1,383 -0.00(-0.30%)
Feb 16, 2024 1.315 1.336 1.207 1.306 27,787 +0.00(+0.00%)
Feb 15, 2024 1.332 1.375 1.306 1.306 22,489 -0.05(-3.77%)
Feb 14, 2024 1.400 1.443 1.332 1.358 6,730 +0.03(+2.58%)
Feb 13, 2024 1.366 1.435 1.281 1.324 16,101 -0.04(-3.12%)
Feb 12, 2024 1.392 1.452 1.358 1.366 8,990 +0.00(+0.33%)
Feb 09, 2024 1.306 1.417 1.306 1.362 9,124 +0.04(+2.83%)
Feb 08, 2024 1.306 1.528 1.298 1.324 18,365 -0.13(-8.78%)
Feb 07, 2024 1.477 1.477 1.452 1.452 697 +0.08(+5.59%)
Feb 06, 2024 1.375 1.375 1.375 1.375 1,399 -0.10(-6.94%)
Feb 05, 2024 1.358 1.503 1.358 1.477 6,687 -0.03(-2.26%)
Feb 02, 2024 1.477 1.511 1.435 1.511 3,279 +0.07(+5.02%)
Feb 01, 2024 1.494 1.511 1.435 1.439 5,660 -0.04(-2.58%)
Jan 31, 2024 1.443 1.477 1.435 1.477 1,364 +0.00(+0.00%)
Jan 30, 2024 1.477 1.486 1.435 1.477 9,428 +0.00(+0.00%)
Jan 29, 2024 1.443 1.477 1.324 1.477 66,994 +0.01(+0.58%)
Jan 26, 2024 1.452 1.476 1.383 1.469 3,632 +0.09(+6.83%)
Jan 25, 2024 1.375 1.375 1.375 1.375 412 +0.00(+0.00%)
Jan 24, 2024 1.434 1.434 1.375 1.375 1,617 +0.00(+0.00%)
Jan 23, 2024 1.332 1.443 1.332 1.375 1,708 -0.06(-4.13%)
Jan 22, 2024 1.443 1.443 1.392 1.434 2,658 +0.04(+3.02%)
Jan 19, 2024 1.332 1.443 1.332 1.392 2,661 +0.03(+1.88%)
Jan 18, 2024 1.392 1.392 1.341 1.366 39,007 -0.02(-1.26%)
Jan 17, 2024 1.443 1.477 1.383 1.384 4,992 -0.03(-1.79%)
Jan 16, 2024 1.341 1.409 1.409 1.409 842 +0.04(+3.12%)
Jan 12, 2024 1.409 1.417 1.366 1.366 24,365 -0.02(-1.44%)
Jan 11, 2024 1.386 1.386 1.386 1.386 152 -0.02(-1.61%)
Jan 10, 2024 1.430 1.430 1.405 1.409 3,597 -0.02(-1.50%)
Jan 09, 2024 1.383 1.430 1.383 1.430 2,892 +0.04(+2.76%)
Jan 08, 2024 1.400 1.435 1.392 1.392 2,666 +0.01(+0.54%)
Jan 05, 2024 1.486 1.563 1.375 1.384 2,403 +0.00(+0.07%)
Jan 03, 2024 1.383 347 -0.10(-6.90%)
Jan 02, 2024 1.563 1.565 1.486 1.486 5,783 -0.08(-4.92%)
Dec 29, 2023 1.494 1.614 1.494 1.563 3,495 -0.00(-0.27%)
Dec 28, 2023 1.571 1.648 1.494 1.567 5,077 -0.01(-0.81%)
Dec 27, 2023 1.546 1.601 1.477 1.580 9,361 +0.13(+8.67%)
Dec 26, 2023 1.563 1.657 1.454 1.454 3,147 +0.00(+0.14%)
Dec 22, 2023 1.537 1.571 1.375 1.452 6,165 -0.02(-1.16%)
Dec 20, 2023 1.469 495 -0.06(-4.18%)
Dec 19, 2023 1.631 1.631 1.332 1.533 17,995 +0.14(+10.12%)
Dec 18, 2023 1.486 1.648 1.392 1.392 22,589 -0.09(-5.77%)
Dec 15, 2023 1.366 1.477 1.238 1.477 149,441 +0.12(+8.80%)
Dec 14, 2023 1.247 1.366 1.204 1.358 12,183 +0.06(+4.61%)
Dec 13, 2023 1.264 1.366 1.161 1.298 7,237 +0.03(+2.70%)
Dec 12, 2023 1.332 1.358 1.223 1.264 10,322 -0.06(-4.52%)
Dec 11, 2023 1.358 1.358 1.241 1.324 4,773 +0.10(+8.01%)
Dec 08, 2023 1.366 1.366 1.178 1.225 7,194 -0.10(-7.42%)
Dec 07, 2023 1.170 1.358 1.170 1.324 7,456 -0.03(-1.90%)
Dec 06, 2023 1.324 1.366 1.324 1.349 12,151 +0.03(+1.93%)
Dec 05, 2023 1.349 1.417 1.324 1.324 3,242 -0.00(-0.01%)
Dec 04, 2023 1.324 1.435 1.324 1.324 33,262 -0.01(-0.63%)
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.