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 (%)
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(+6.18%)
Feb 06, 2024 1.375 1.375 1.367 1.367 1,399 -0.11(-7.46%)
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%)
Dec 01, 2023 1.369 1.370 1.324 1.332 4,652 -0.01(-0.64%)
Nov 30, 2023 1.332 1.381 1.324 1.341 6,217 +0.01(+0.64%)
Nov 29, 2023 1.370 1.370 1.324 1.332 2,390 -0.06(-4.30%)
Nov 28, 2023 1.341 1.400 1.324 1.392 20,397 +0.05(+3.82%)
Nov 27, 2023 1.238 1.366 1.238 1.341 4,212 +0.00(+0.32%)
Nov 24, 2023 1.349 1.349 1.332 1.336 5,424 -0.02(-1.76%)
Nov 22, 2023 1.277 1.360 1.264 1.360 8,421 +0.11(+9.12%)
Nov 21, 2023 1.281 1.324 1.247 1.247 9,921 +0.04(+3.55%)
Nov 20, 2023 1.204 1.358 1.204 1.204 39,116 -0.07(-5.37%)
Nov 17, 2023 1.322 1.322 1.272 1.272 6,094 -0.05(-3.87%)
Nov 16, 2023 1.324 1.356 1.255 1.324 9,826 +0.00(+0.00%)
Nov 15, 2023 1.390 1.390 1.324 1.324 127,646 -0.01(-0.76%)
Nov 14, 2023 1.435 1.435 1.332 1.334 3,473 -0.11(-7.58%)
Nov 13, 2023 1.451 1.451 1.325 1.443 3,104 +0.01(+0.60%)
Nov 10, 2023 1.375 1.435 1.366 1.435 1,439 +0.07(+5.00%)
Nov 09, 2023 1.448 1.448 1.366 1.366 1,241 -0.04(-2.61%)
Nov 08, 2023 1.434 1.477 1.375 1.403 9,726 -0.01(-0.44%)
Nov 07, 2023 1.409 1.409 1.409 1.409 883 +0.02(+1.23%)
Nov 06, 2023 1.375 1.392 1.375 1.392 2,455 -0.03(-2.39%)
Nov 03, 2023 1.443 1.494 1.426 1.426 2,753 +0.00(+0.00%)
Nov 02, 2023 1.494 1.537 1.426 1.426 6,444 +0.02(+1.75%)
Nov 01, 2023 1.366 1.409 1.326 1.401 15,272 +0.04(+2.58%)
Oct 31, 2023 1.452 1.452 1.324 1.366 5,644 +0.00(+0.00%)
Oct 30, 2023 1.460 1.469 1.366 1.366 9,241 -0.01(-0.62%)
Oct 27, 2023 1.324 1.472 1.324 1.375 4,336 -0.07(-4.67%)
Oct 26, 2023 1.494 1.494 1.370 1.442 6,737 -0.04(-2.93%)
Oct 25, 2023 1.554 1.568 1.281 1.486 19,747 -0.03(-1.71%)
Oct 24, 2023 1.494 1.511 1.494 1.511 488 -0.10(-6.00%)
Oct 23, 2023 1.665 1.665 1.503 1.608 2,255 +0.05(+3.23%)
Oct 20, 2023 1.631 1.631 1.503 1.558 3,140 -0.09(-5.49%)
Oct 19, 2023 1.921 1.930 1.622 1.648 61,089 -0.34(-16.99%)
Oct 18, 2023 2.015 2.015 1.985 1.985 1,298 +0.06(+2.88%)
Oct 17, 2023 1.990 2.066 1.921 1.930 11,304 -0.04(-2.16%)
Oct 16, 2023 1.972 2.058 1.972 1.972 5,403 -0.03(-1.70%)
Oct 13, 2023 2.007 2.007 2.007 2.007 586 +0.01(+0.64%)
Oct 12, 2023 1.930 1.994 1.922 1.994 1,354 +0.06(+2.86%)
Oct 11, 2023 1.896 2.049 1.900 1.938 4,870 -0.02(-0.87%)
Oct 10, 2023 1.947 2.075 1.947 1.955 9,236 +0.01(+0.44%)
Oct 09, 2023 2.015 2.075 1.896 1.947 6,675 -0.05(-2.56%)
Oct 06, 2023 2.075 2.075 1.896 1.998 13,410 -0.08(-3.70%)
Oct 05, 2023 1.802 2.075 1.802 2.075 19,767 +0.19(+9.95%)
Oct 04, 2023 1.990 1.998 1.716 1.887 12,588 -0.06(-3.07%)
Oct 03, 2023 2.007 2.118 1.879 1.947 19,250 -0.08(-3.80%)
Oct 02, 2023 1.955 2.024 1.947 2.024 5,428 +0.04(+2.16%)
Sep 29, 2023 1.998 2.118 1.890 1.981 10,007 +0.05(+2.65%)
Sep 28, 2023 2.049 2.109 1.887 1.930 31,469 -0.04(-2.16%)
Sep 27, 2023 1.930 2.177 1.622 1.972 71,499 -0.03(-1.70%)
Sep 26, 2023 2.066 2.092 1.998 2.007 6,749 -0.06(-2.89%)
Sep 25, 2023 2.126 2.110 2.066 2.066 10,821 -0.06(-2.81%)
Sep 22, 2023 2.066 2.126 2.066 2.126 1,243 +0.07(+3.57%)
Sep 21, 2023 2.049 2.254 2.049 2.053 15,401 -0.04(-1.87%)
Sep 20, 2023 2.143 2.152 2.024 2.092 7,769 -0.03(-1.21%)
Sep 19, 2023 2.135 2.264 2.024 2.118 41,091 +0.03(+1.22%)
Sep 18, 2023 2.083 2.092 1.996 2.092 49,190 +0.08(+3.81%)
Sep 15, 2023 2.007 2.015 1.913 2.015 20,789 +0.08(+3.96%)
Sep 14, 2023 1.793 1.938 1.793 1.938 18,900 +0.03(+1.79%)
Sep 13, 2023 1.793 1.904 1.793 1.904 4,778 +0.10(+5.69%)
Sep 12, 2023 1.879 1.895 1.793 1.802 15,188 +0.01(+0.48%)
Sep 11, 2023 1.861 1.896 1.793 1.793 14,004 +0.04(+2.43%)
Sep 08, 2023 1.827 1.827 1.751 1.751 3,423 -0.05(-2.61%)
Sep 07, 2023 1.828 1.861 1.733 1.797 10,610 +0.06(+3.19%)
Sep 06, 2023 1.742 1.744 1.733 1.742 5,082 -0.05(-2.86%)
Sep 05, 2023 1.861 1.861 1.750 1.793 6,637 +0.01(+0.48%)
Sep 01, 2023 1.776 1.836 1.614 1.785 15,406 +0.08(+4.50%)
Aug 31, 2023 1.708 1.768 1.674 1.708 18,660 +0.00(+0.00%)
Aug 30, 2023 1.614 1.708 1.614 1.708 4,268 +0.09(+5.81%)
Aug 29, 2023 1.588 1.614 1.588 1.614 3,680 +0.05(+3.00%)
Aug 28, 2023 1.616 1.708 1.567 1.567 2,806 -0.02(-1.49%)
Aug 25, 2023 1.580 1.642 1.580 1.591 3,521 +0.04(+2.91%)
Aug 24, 2023 1.528 1.551 1.528 1.546 1,856 +0.00(+0.00%)
Aug 23, 2023 1.614 1.614 1.537 1.546 2,974 -0.04(-2.69%)
Aug 22, 2023 1.528 1.708 1.520 1.588 9,350 +0.03(+1.64%)
Aug 21, 2023 1.674 1.674 1.511 1.563 5,722 -0.07(-4.30%)
Aug 18, 2023 1.605 1.708 1.499 1.633 9,434 +0.05(+3.37%)
Aug 17, 2023 1.460 1.580 1.460 1.580 4,360 +0.09(+6.32%)
Aug 16, 2023 1.295 1.486 1.295 1.486 13,628 +0.03(+2.35%)
Aug 15, 2023 1.298 1.469 1.298 1.452 7,135 +0.17(+13.33%)
Aug 14, 2023 1.281 1.426 1.242 1.281 16,758 -0.04(-3.23%)
Aug 11, 2023 1.366 1.366 1.238 1.324 2,339 -0.04(-2.82%)
Aug 10, 2023 1.494 1.490 1.281 1.362 18,780 -0.06(-3.92%)
Aug 09, 2023 1.563 1.571 1.366 1.417 14,928 -0.15(-9.78%)
Aug 08, 2023 1.622 1.622 1.486 1.571 7,463 +0.09(+5.74%)
Aug 07, 2023 1.605 1.605 1.486 1.486 2,809 -0.06(-3.87%)
Aug 04, 2023 1.571 1.571 1.542 1.546 2,941 -0.10(-6.22%)
Aug 03, 2023 1.622 1.657 1.622 1.648 2,225 +0.00(+0.00%)
Aug 02, 2023 1.503 1.648 1.494 1.648 11,395 +0.12(+8.12%)
Aug 01, 2023 1.580 1.580 1.520 1.524 9,668 -0.02(-1.38%)
Jul 31, 2023 1.648 1.648 1.520 1.546 2,885 -0.10(-5.83%)
Jul 28, 2023 1.641 1.641 1.641 1.641 535 +0.00(+0.11%)
Jul 27, 2023 1.640 1.640 1.639 1.639 1,949 -0.04(-2.54%)
Jul 26, 2023 1.639 1.682 1.639 1.682 2,130 +0.04(+2.60%)
Jul 25, 2023 1.647 1.647 1.639 1.639 590 +0.00(+0.00%)
Jul 24, 2023 1.725 1.725 1.639 1.639 7,481 -0.04(-2.34%)
Jul 21, 2023 1.699 1.716 1.679 1.679 3,646 +0.18(+11.70%)
Jul 20, 2023 1.733 1.733 1.503 1.503 4,142 -0.03(-2.22%)
Jul 19, 2023 1.554 1.759 1.520 1.537 13,177 -0.13(-7.69%)
Jul 18, 2023 1.546 1.759 1.546 1.665 2,040 -0.06(-3.47%)
Jul 14, 2023 1.725 521 +0.09(+5.21%)
Jul 13, 2023 1.665 1.665 1.503 1.639 3,936 -0.02(-0.95%)
Jul 11, 2023 1.655 281 +0.01(+0.72%)
Jul 10, 2023 1.643 1.643 1.643 1.643 1,089 +0.05(+3.37%)
Jul 07, 2023 1.588 1.639 1.588 1.590 1,328 +0.08(+5.03%)
Jul 06, 2023 1.571 1.595 1.503 1.514 2,399 -0.12(-7.18%)
Jul 05, 2023 1.614 1.632 1.614 1.631 2,478 +0.09(+6.11%)
Jul 03, 2023 1.571 1.571 1.524 1.537 2,451 -0.20(-11.33%)
Jun 30, 2023 1.661 1.733 1.661 1.733 469 +0.20(+12.78%)
Jun 29, 2023 1.639 1.780 1.537 1.537 1,103 -0.10(-6.25%)
Jun 28, 2023 1.639 1.639 1.639 1.639 1,137 +0.07(+4.35%)
Jun 27, 2023 1.580 1.580 1.571 1.571 1,737 +0.03(+2.14%)
Jun 26, 2023 1.614 1.614 1.538 1.538 1,812 -0.04(-2.63%)
Jun 23, 2023 1.588 1.597 1.580 1.580 2,424 +0.00(+0.01%)
Jun 22, 2023 1.571 1.580 1.568 1.580 680 -0.03(-1.60%)
Jun 21, 2023 1.699 1.785 1.605 1.605 1,372 -0.01(-0.53%)
Jun 20, 2023 1.708 1.810 1.614 1.614 2,124 +0.00(+0.00%)
Jun 16, 2023 1.708 1.708 1.614 1.614 5,428 -0.11(-6.49%)
Jun 15, 2023 1.921 1.921 1.708 1.726 3,651 +0.04(+2.59%)
May 08, 2023 1.758 1.758 1.638 1.682 765 -0.03(-1.99%)
May 05, 2023 1.742 1.742 1.716 1.716 1,812 +0.04(+2.55%)
May 04, 2023 1.776 1.776 1.669 1.674 1,374 +0.06(+3.70%)
May 03, 2023 1.648 1.732 1.537 1.614 13,875 -0.05(-3.18%)
May 02, 2023 1.759 1.776 1.639 1.667 2,427 -0.04(-2.40%)
May 01, 2023 1.762 1.762 1.708 1.708 3,694 +0.08(+4.71%)
Apr 28, 2023 1.737 1.737 1.554 1.631 3,112 +0.07(+4.37%)
Apr 26, 2023 1.563 100 -0.11(-6.36%)
Apr 25, 2023 1.643 1.669 1.643 1.669 1,548 -0.03(-1.79%)
Apr 24, 2023 1.768 1.768 1.571 1.699 19,489 +0.08(+4.74%)
Apr 21, 2023 1.622 1.622 1.622 1.622 811 +0.00(+0.00%)
Apr 19, 2023 1.622 262 +0.06(+3.83%)
Apr 18, 2023 1.601 1.601 1.563 1.563 3,363 -0.07(-4.19%)
Apr 17, 2023 1.588 1.639 1.588 1.631 2,937 -0.03(-1.55%)
Apr 14, 2023 1.614 1.657 1.614 1.657 2,851 +0.04(+2.65%)
Apr 13, 2023 1.699 1.699 1.614 1.614 2,587 -0.09(-5.50%)
Apr 12, 2023 1.588 1.708 1.588 1.708 5,485 +0.08(+4.71%)
Apr 11, 2023 1.588 1.657 1.588 1.631 2,500 -0.02(-1.04%)
Apr 10, 2023 1.580 1.691 1.563 1.648 17,357 +0.09(+5.68%)
Apr 06, 2023 1.665 1.665 1.559 1.559 3,317 -0.09(-5.66%)
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.