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 (%)
Jul 31, 2018 6.592 6.780 6.549 6.669 52,864 +0.06(+0.90%)
Jul 30, 2018 6.549 6.747 6.539 6.609 43,069 +0.06(+0.91%)
Jul 27, 2018 6.558 6.583 6.404 6.549 59,727 -0.03(-0.52%)
Jul 26, 2018 6.618 6.259 6.583 32,896 +0.18(+2.80%)
Jul 25, 2018 6.404 6.532 6.319 6.404 47,417 +0.03(+0.40%)
Jul 24, 2018 6.361 6.558 6.320 6.378 40,369 +0.03(+0.54%)
Jul 23, 2018 6.489 6.541 6.165 6.344 102,165 -0.15(-2.37%)
Jul 20, 2018 6.626 6.729 6.472 6.498 33,866 -0.13(-1.93%)
Jul 19, 2018 6.618 6.771 6.583 6.626 30,412 -0.03(-0.39%)
Jul 18, 2018 6.669 6.686 6.507 6.652 52,513 -0.02(-0.26%)
Jul 17, 2018 6.677 6.729 6.507 6.669 62,739 +0.00(+0.00%)
Jul 16, 2018 6.677 6.823 6.592 6.669 87,335 -0.12(-1.76%)
Jul 13, 2018 6.831 7.070 6.780 6.788 160,712 -0.03(-0.50%)
Jul 12, 2018 6.831 6.498 6.823 107,940 +0.21(+3.23%)
Jul 11, 2018 6.746 6.831 6.575 6.609 87,363 -0.20(-2.89%)
Jul 10, 2018 6.925 7.045 6.746 6.805 105,965 -0.10(-1.48%)
Jul 09, 2018 6.899 6.942 6.788 6.908 123,049 +0.14(+2.02%)
Jul 06, 2018 6.515 6.788 6.489 6.771 81,804 +0.26(+3.93%)
Jul 05, 2018 6.549 6.618 6.396 6.515 70,344 +0.01(+0.13%)
Jul 03, 2018 6.507 6.507 6.507 0 +0.06(+0.93%)
Jul 02, 2018 6.660 6.737 6.378 6.447 98,743 -0.30(-4.43%)
Jun 29, 2018 6.720 6.797 6.677 6.746 90,715 +0.04(+0.64%)
Jun 28, 2018 6.780 6.934 6.622 6.703 93,748 -0.05(-0.76%)
Jun 27, 2018 6.848 7.173 6.677 6.754 204,242 -0.08(-1.13%)
Jun 26, 2018 6.515 6.899 6.455 6.831 158,183 +0.29(+4.44%)
Jun 25, 2018 6.686 6.780 6.421 6.541 103,590 -0.15(-2.30%)
Jun 22, 2018 6.464 6.737 6.297 6.694 2,692,213 +0.34(+5.38%)
Jun 21, 2018 6.712 6.729 6.114 6.353 150,057 -0.36(-5.34%)
Jun 20, 2018 6.686 6.831 6.643 6.712 89,369 +0.04(+0.64%)
Jun 19, 2018 6.575 6.814 6.524 6.669 98,957 +0.03(+0.51%)
Jun 18, 2018 6.618 6.720 6.601 6.635 124,143 +0.00(+0.00%)
Jun 15, 2018 6.805 6.694 6.635 100,389 -0.06(-0.89%)
Jun 14, 2018 6.677 6.831 6.643 6.694 139,008 +0.04(+0.64%)
Jun 13, 2018 6.643 6.797 6.524 6.652 192,996 +0.00(+0.00%)
Jun 12, 2018 6.191 6.780 6.191 6.652 140,145 +0.47(+7.60%)
Jun 11, 2018 6.293 6.336 6.097 6.182 69,072 -0.12(-1.90%)
Jun 08, 2018 6.472 6.472 6.088 6.302 53,541 -0.21(-3.28%)
Jun 07, 2018 6.472 6.566 6.225 6.515 51,166 +0.07(+1.06%)
Jun 06, 2018 6.233 6.532 6.233 6.447 60,652 +0.05(+0.80%)
Jun 05, 2018 6.139 6.404 6.114 6.396 35,707 +0.25(+4.03%)
Jun 04, 2018 6.327 6.387 6.063 6.148 69,471 -0.10(-1.64%)
Jun 01, 2018 6.063 6.259 6.003 6.250 59,901 +0.19(+3.10%)
May 31, 2018 6.063 6.344 6.054 6.063 58,257 +0.01(+0.14%)
May 30, 2018 6.028 6.139 5.977 6.054 49,606 +0.09(+1.43%)
May 29, 2018 5.875 6.003 5.866 5.969 51,813 +0.07(+1.16%)
May 25, 2018 5.900 5.900 5.900 0 -0.28(-4.56%)
May 24, 2018 6.191 6.259 6.080 6.182 59,392 -0.04(-0.69%)
May 23, 2018 6.498 6.558 6.161 6.225 70,686 -0.34(-5.20%)
May 22, 2018 6.396 6.823 6.396 6.566 103,814 +0.16(+2.53%)
May 21, 2018 6.780 6.810 6.326 6.404 89,965 -0.22(-3.35%)
May 18, 2018 6.549 6.925 6.405 6.626 269,243 +0.20(+3.05%)
May 17, 2018 6.319 6.536 6.302 6.430 41,710 +0.10(+1.62%)
May 16, 2018 6.344 6.583 6.319 6.327 65,053 -0.07(-1.07%)
May 15, 2018 6.464 6.609 6.319 6.396 141,086 -0.03(-0.40%)
May 14, 2018 6.404 6.656 6.250 6.421 210,111 +0.06(+0.94%)
May 11, 2018 6.233 6.370 5.977 6.361 118,490 +0.25(+4.16%)
May 10, 2018 6.221 6.343 5.985 6.107 69,529 -0.11(-1.70%)
May 09, 2018 6.221 6.319 6.156 6.213 66,301 +0.07(+1.19%)
May 08, 2018 6.148 6.302 5.815 6.140 86,166 -0.07(-1.05%)
May 07, 2018 6.449 6.522 6.115 6.205 53,902 -0.14(-2.18%)
May 04, 2018 6.002 6.550 6.002 6.343 121,739 +0.10(+1.56%)
May 03, 2018 5.924 6.278 5.728 6.246 86,751 +0.56(+9.87%)
May 02, 2018 5.993 6.237 5.660 5.684 94,613 -0.33(-5.41%)
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.