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

Dawson Geophscl (NQ: DWSN )

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 3:50 PM EST, Nov 27, 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 (%)
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 1.570 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%)
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%)
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.