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 (%)
Nov 30, 2020 1.793 1.793 1.588 1.691 73,463 -0.04(-2.46%)
Nov 27, 2020 1.750 1.827 1.725 1.733 14,990 -0.03(-1.93%)
Nov 25, 2020 1.657 1.827 1.657 1.768 202,487 +0.13(+7.81%)
Nov 24, 2020 1.563 1.699 1.563 1.639 119,089 +0.12(+7.86%)
Nov 23, 2020 1.511 1.554 1.511 1.520 163,263 +0.01(+0.57%)
Nov 20, 2020 1.548 1.548 1.494 1.511 11,945 +0.00(+0.00%)
Nov 19, 2020 1.520 1.546 1.486 1.511 34,333 -0.04(-2.75%)
Nov 18, 2020 1.546 1.571 1.520 1.554 119,034 +0.01(+0.55%)
Nov 17, 2020 1.528 1.549 1.528 1.546 29,548 +0.03(+1.69%)
Nov 16, 2020 1.537 1.546 1.507 1.520 30,266 +0.00(+0.28%)
Nov 13, 2020 1.503 1.546 1.486 1.516 16,044 +0.04(+2.60%)
Nov 12, 2020 1.597 1.631 1.477 1.477 30,806 -0.13(-7.98%)
Nov 11, 2020 1.614 1.639 1.591 1.605 8,697 -0.02(-1.05%)
Nov 10, 2020 1.614 1.678 1.580 1.622 24,632 +0.03(+1.60%)
Nov 09, 2020 1.520 1.597 1.505 1.597 103,156 +0.12(+8.09%)
Nov 06, 2020 1.520 1.520 1.477 1.477 21,665 -0.06(-3.89%)
Nov 05, 2020 1.520 1.537 1.505 1.537 19,753 +0.03(+1.70%)
Nov 04, 2020 1.533 1.546 1.440 1.511 48,240 +0.03(+2.31%)
Nov 03, 2020 1.469 1.563 1.469 1.477 50,408 +0.00(+0.00%)
Nov 02, 2020 1.494 1.546 1.460 1.477 46,488 -0.05(-3.35%)
Oct 30, 2020 1.716 1.716 1.486 1.528 144,165 -0.23(-13.11%)
Oct 29, 2020 1.708 1.759 1.648 1.759 62,589 +0.00(+0.00%)
Oct 28, 2020 1.768 1.810 1.742 1.759 42,586 -0.02(-0.96%)
Oct 27, 2020 1.725 1.776 1.725 1.776 50,128 +0.03(+1.71%)
Oct 26, 2020 1.750 1.793 1.725 1.746 85,219 -0.07(-3.99%)
Oct 23, 2020 1.810 1.827 1.806 1.819 14,873 +0.03(+1.43%)
Oct 22, 2020 1.725 1.827 1.725 1.793 45,582 +0.04(+2.44%)
Oct 21, 2020 1.750 1.776 1.691 1.750 13,326 -0.01(-0.49%)
Oct 20, 2020 1.708 1.768 1.682 1.759 20,810 +0.04(+2.49%)
Oct 19, 2020 1.879 1.879 1.682 1.716 44,885 -0.14(-7.37%)
Oct 16, 2020 1.836 1.879 1.827 1.853 23,071 -0.01(-0.46%)
Oct 15, 2020 1.879 1.921 1.819 1.861 85,379 -0.03(-1.36%)
Oct 14, 2020 1.827 2.007 1.787 1.887 502,044 +0.06(+3.27%)
Oct 13, 2020 1.716 1.836 1.708 1.827 46,279 +0.12(+7.00%)
Oct 12, 2020 1.759 1.819 1.682 1.708 50,851 -0.03(-1.96%)
Oct 09, 2020 1.810 1.830 1.631 1.742 52,466 -0.03(-1.92%)
Oct 08, 2020 1.785 1.802 1.699 1.776 494,676 -0.02(-0.95%)
Oct 07, 2020 1.725 1.793 1.580 1.793 536,136 +0.07(+3.96%)
Oct 06, 2020 1.537 1.879 1.528 1.725 527,452 +0.18(+11.60%)
Oct 05, 2020 1.528 1.580 1.528 1.546 29,012 +0.03(+2.26%)
Oct 02, 2020 1.460 1.537 1.417 1.511 37,944 +0.05(+3.51%)
Oct 01, 2020 1.477 1.520 1.456 1.460 17,905 -0.04(-2.84%)
Sep 30, 2020 1.563 1.580 1.494 1.503 21,600 -0.06(-3.83%)
Sep 29, 2020 1.546 1.563 1.469 1.563 16,106 +0.07(+4.57%)
Sep 28, 2020 1.486 1.674 1.435 1.494 123,417 +0.02(+1.16%)
Sep 25, 2020 1.456 1.528 1.447 1.477 16,629 +0.03(+1.77%)
Sep 24, 2020 1.486 1.486 1.443 1.452 25,300 -0.01(-0.59%)
Sep 23, 2020 1.622 1.631 1.460 1.460 75,239 -0.17(-10.47%)
Sep 22, 2020 1.460 1.665 1.452 1.631 260,722 +0.17(+11.70%)
Sep 21, 2020 1.486 1.513 1.400 1.460 90,053 -0.03(-1.72%)
Sep 18, 2020 1.486 1.486 1.400 1.486 55,979 +0.00(+0.00%)
Sep 17, 2020 1.494 1.494 1.477 1.486 12,573 +0.01(+0.58%)
Sep 16, 2020 1.452 1.494 1.452 1.477 32,020 +0.01(+0.58%)
Sep 15, 2020 1.400 1.494 1.400 1.469 55,330 +0.08(+5.52%)
Sep 14, 2020 1.400 1.412 1.388 1.392 27,763 +0.00(+0.00%)
Sep 11, 2020 1.400 1.409 1.383 1.392 14,873 -0.01(-0.61%)
Sep 10, 2020 1.469 1.469 1.392 1.400 21,528 -0.03(-1.80%)
Sep 09, 2020 1.383 1.426 1.366 1.426 17,400 +0.04(+3.09%)
Sep 08, 2020 1.486 1.486 1.383 1.383 26,954 -0.10(-6.90%)
Sep 04, 2020 1.537 1.580 1.466 1.486 9,368 -0.05(-3.33%)
Sep 03, 2020 1.571 1.594 1.511 1.537 34,572 -0.02(-1.37%)
Sep 02, 2020 1.546 1.580 1.520 1.558 18,912 +0.01(+0.83%)
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.