Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dawson Geophysical Company - Common Stock (NQ: DWSN )

1.470 +0.060 (+4.26%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 23, 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 (%)
Dec 23, 2024 1.430 1.510 1.310 1.470 5,932 +0.06(+4.26%)
Dec 20, 2024 1.400 1.410 1.310 1.410 10,326 +0.04(+2.92%)
Dec 19, 2024 1.460 1.460 1.370 1.370 9,964 -0.05(-3.52%)
Dec 18, 2024 1.380 1.420 1.380 1.420 4,070 -0.06(-4.05%)
Dec 17, 2024 1.431 1.480 1.431 1.480 3,716 +0.00(+0.00%)
Dec 16, 2024 1.450 1.530 1.387 1.480 6,817 -0.02(-1.60%)
Dec 13, 2024 1.430 1.510 1.430 1.504 6,832 +0.07(+5.17%)
Dec 12, 2024 1.440 1.465 1.390 1.430 6,757 -0.01(-0.69%)
Dec 11, 2024 1.510 1.620 1.430 1.440 19,622 -0.09(-5.88%)
Dec 10, 2024 1.420 1.650 1.410 1.530 25,463 +0.12(+8.51%)
Dec 09, 2024 1.370 1.440 1.370 1.410 5,019 +0.01(+0.84%)
Dec 06, 2024 1.400 1.410 1.310 1.398 47,118 +0.03(+2.06%)
Dec 05, 2024 1.400 1.460 1.350 1.370 19,826 -0.07(-4.86%)
Dec 04, 2024 1.410 1.440 1.380 1.440 22,669 +0.01(+0.70%)
Dec 03, 2024 1.450 1.497 1.360 1.430 16,050 -0.01(-0.69%)
Dec 02, 2024 1.450 1.600 1.400 1.440 37,315 -0.06(-4.00%)
Nov 29, 2024 1.470 1.523 1.400 1.500 11,963 +0.00(+0.00%)
Nov 27, 2024 1.490 1.560 1.390 1.500 6,630 -0.02(-1.32%)
Nov 26, 2024 1.440 1.520 1.420 1.520 6,908 +0.05(+3.40%)
Nov 25, 2024 1.462 1.560 1.415 1.470 41,310 +0.02(+1.38%)
Nov 22, 2024 1.610 1.610 1.370 1.450 20,297 +0.06(+4.32%)
Nov 21, 2024 1.450 1.609 1.370 1.390 11,866 -0.06(-4.38%)
Nov 20, 2024 1.400 1.520 1.370 1.454 14,635 +0.00(+0.26%)
Nov 19, 2024 1.440 1.450 1.415 1.450 2,216 +0.00(+0.00%)
Nov 18, 2024 1.500 1.595 1.405 1.450 19,518 -0.03(-1.96%)
Nov 15, 2024 1.490 1.520 1.390 1.479 1,439 -0.08(-5.19%)
Nov 14, 2024 1.440 1.650 1.360 1.560 8,670 +0.12(+8.18%)
Nov 13, 2024 1.560 1.770 1.350 1.442 82,432 -0.33(-18.53%)
Nov 12, 2024 1.750 1.770 1.695 1.770 2,868 +0.08(+4.73%)
Nov 11, 2024 1.700 1.790 1.610 1.690 4,244 +0.07(+4.32%)
Nov 08, 2024 1.620 1.770 1.619 1.620 6,172 -0.04(-2.41%)
Nov 07, 2024 1.670 1.764 1.660 1.660 1,340 +0.01(+0.61%)
Nov 06, 2024 1.610 1.700 1.610 1.650 3,479 -0.02(-1.20%)
Nov 05, 2024 1.750 1.750 1.642 1.670 2,724 -0.04(-2.34%)
Nov 04, 2024 1.658 1.775 1.620 1.710 10,404 -0.06(-3.29%)
Nov 01, 2024 1.600 1.778 1.580 1.768 4,298 +0.07(+4.01%)
Oct 31, 2024 1.610 1.800 1.600 1.700 23,423 +0.07(+4.29%)
Oct 30, 2024 1.710 1.800 1.630 1.630 3,776 -0.16(-8.94%)
Oct 29, 2024 1.680 1.790 1.680 1.790 1,321 +0.17(+10.49%)
Oct 28, 2024 1.650 1.706 1.611 1.620 5,192 -0.17(-9.50%)
Oct 25, 2024 1.610 1.790 1.610 1.790 3,939 +0.11(+6.56%)
Oct 24, 2024 1.630 1.780 1.630 1.680 2,460 +0.07(+4.34%)
Oct 23, 2024 1.700 1.730 1.580 1.610 7,559 -0.05(-3.01%)
Oct 22, 2024 1.710 1.750 1.620 1.660 9,631 -0.04(-2.35%)
Oct 21, 2024 1.600 1.790 1.600 1.700 4,903 -0.08(-4.71%)
Oct 18, 2024 1.760 1.784 1.704 1.784 3,199 -0.02(-0.88%)
Oct 17, 2024 1.820 1.820 1.740 1.800 3,334 +0.01(+0.56%)
Oct 16, 2024 1.700 1.790 1.610 1.790 18,991 +0.19(+11.87%)
Oct 15, 2024 1.690 1.740 1.600 1.600 5,450 -0.01(-0.61%)
Oct 14, 2024 1.610 1.701 1.610 1.610 9,237 +0.01(+0.63%)
Oct 11, 2024 1.710 1.710 1.600 1.600 522 -0.05(-3.03%)
Oct 10, 2024 1.690 1.710 1.560 1.650 7,559 -0.05(-2.94%)
Oct 09, 2024 1.700 1.700 1.700 1.700 179 -0.01(-0.58%)
Oct 08, 2024 1.566 1.710 1.566 1.710 12,218 +0.01(+0.59%)
Oct 07, 2024 1.640 1.700 1.590 1.700 2,709 +0.06(+3.65%)
Oct 04, 2024 1.569 1.700 1.550 1.640 18,685 +0.04(+2.51%)
Oct 03, 2024 1.560 1.650 1.490 1.600 10,632 +0.05(+3.23%)
Oct 02, 2024 1.600 1.630 1.491 1.550 23,907 -0.05(-3.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.