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

Dawson Geophscl (NQ: DWSN )

1.940 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
Dec 31, 2020 1.810 1.810 1.810 85,178 -0.03(-1.82%)
Dec 30, 2020 1.827 1.866 1.802 1.844 85,178 +0.01(+0.43%)
Dec 29, 2020 1.827 1.870 1.819 1.836 26,344 +0.03(+1.90%)
Dec 28, 2020 1.861 1.887 1.802 1.802 106,299 -0.03(-1.86%)
Dec 24, 2020 1.802 1.870 1.802 1.836 47,430 +0.01(+0.47%)
Dec 23, 2020 1.861 1.879 1.822 1.827 33,510 +0.01(+0.47%)
Dec 22, 2020 1.733 1.879 1.733 1.819 118,808 +0.03(+1.43%)
Dec 21, 2020 1.802 1.802 1.733 1.793 70,238 +0.00(+0.00%)
Dec 18, 2020 1.913 1.913 1.759 1.793 43,917 -0.08(-4.11%)
Dec 17, 2020 1.861 1.913 1.810 1.870 164,786 +0.03(+1.86%)
Dec 16, 2020 1.802 1.879 1.793 1.836 47,116 +0.02(+0.94%)
Dec 15, 2020 1.776 1.836 1.754 1.819 29,048 +0.02(+0.95%)
Dec 14, 2020 1.802 1.855 1.716 1.802 79,225 +0.01(+0.48%)
Dec 11, 2020 1.785 1.838 1.759 1.793 21,782 +0.02(+1.08%)
Dec 10, 2020 1.853 1.879 1.750 1.774 106,649 -0.07(-3.82%)
Dec 09, 2020 1.810 1.879 1.802 1.844 58,361 +0.05(+2.86%)
Dec 08, 2020 1.853 1.853 1.750 1.793 167,532 -0.06(-3.23%)
Dec 07, 2020 1.853 1.879 1.776 1.853 76,580 +0.02(+0.93%)
Dec 04, 2020 1.810 1.853 1.776 1.836 40,286 +0.05(+2.87%)
Dec 03, 2020 1.793 1.810 1.733 1.785 83,346 +0.01(+0.48%)
Dec 02, 2020 1.648 1.810 1.648 1.776 58,004 +0.14(+8.33%)
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.