About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dawson Geophscl (NQ: DWSN )

1.560 +0.010 (+0.65%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.