$2.04 (0.493%)

Volume: 1.297k

Closed: May 26, 2023

Hollow Logo Score: 4.228
Dawson Geophysical Company Stock
$2.04 (0.493%)

Volume: 1.297k

Closed: May 26, 2023

Score Hollow Logo 4.228
NASDAQ:DWSN

Dawson Geophysical Company Stock Price (Quote)

$2.04 ( 0.493% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $1.75 $2.10 Friday, 26th May 2023 DWSN stock ended at $2.04. This is 0.493% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 0.493% from a day low at $2.03 to a day high of $2.04.
90 days $1.37 $2.10
52 weeks $1.08 $2.28

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
2023-05-26 $2.04 $2.04 $2.03 $2.04 1 297
2023-05-25 $2.05 $2.05 $2.03 $2.03 1 334
2023-05-24 $2.04 $2.04 $2.04 $2.04 140
2023-05-23 $2.10 $2.10 $2.10 $2.10 553
2023-05-22 $2.06 $2.10 $2.06 $2.10 1 009
2023-05-19 $2.07 $2.08 $2.05 $2.06 6 253
2023-05-18 $2.02 $2.08 $1.95 $2.02 1 136
2023-05-17 $1.86 $1.86 $1.86 $1.86 387
2023-05-16 $1.75 $1.78 $1.75 $1.76 420
2023-05-15 $1.80 $1.86 $1.77 $1.77 636
2023-05-12 $1.89 $1.89 $1.85 $1.85 662
2023-05-11 $1.96 $1.96 $1.80 $1.89 796
2023-05-10 $1.87 $1.87 $1.87 $1.87 0
2023-05-09 $1.86 $1.96 $1.86 $1.87 527
2023-05-08 $2.06 $2.06 $1.92 $1.97 650
2023-05-05 $2.04 $2.04 $1.99 $2.04 1 511
2023-05-04 $2.08 $2.08 $1.85 $1.96 1 171
2023-05-03 $1.93 $2.03 $1.82 $1.89 11 845
2023-05-02 $2.06 $2.08 $1.95 $1.95 2 069
2023-05-01 $2.06 $2.05 $1.91 $2.00 3 153
2023-04-28 $2.03 $2.03 $1.82 $1.91 2 465
2023-04-27 $1.83 $1.83 $1.83 $1.83 0
2023-04-26 $1.82 $1.89 $1.82 $1.83 532
2023-04-25 $1.92 $1.95 $1.90 $1.95 1 319
2023-04-24 $2.07 $2.07 $1.84 $1.99 16 477
2023-04-21 $1.90 $1.90 $1.90 $1.90 693
2023-04-20 $1.90 $1.90 $1.90 $1.90 0
2023-04-19 $1.90 $1.90 $1.90 $1.90 1 011
2023-04-18 $1.88 $1.88 $1.83 $1.83 2 872
2023-04-17 $1.86 $1.92 $1.86 $1.91 2 508
2023-04-14 $1.89 $1.94 $1.89 $1.94 2 435
2023-04-13 $1.99 $1.99 $1.89 $1.89 2 209
2023-04-12 $1.86 $2.00 $1.86 $2.00 4 684
2023-04-11 $1.86 $1.94 $1.86 $1.91 2 135
2023-04-10 $1.85 $1.98 $1.83 $1.93 14 821
2023-04-06 $1.95 $1.95 $1.83 $1.83 2 826
2023-04-05 $1.75 $1.95 $1.75 $1.94 44 166
2023-04-04 $1.55 $1.55 $1.55 $1.55 0
2023-04-03 $1.55 $1.55 $1.55 $1.55 0
2023-03-31 $1.55 $1.55 $1.55 $1.55 0
2023-03-30 $1.51 $1.62 $1.51 $1.55 9 575
2023-03-29 $1.89 $1.89 $1.63 $1.63 7 455
2023-03-28 $1.90 $1.90 $1.80 $1.82 10 780
2023-03-27 $1.83 $1.83 $1.60 $1.60 1 168
2023-03-24 $1.67 $1.67 $1.55 $1.58 3 472
2023-03-23 $1.90 $1.90 $1.66 $1.67 2 529
2023-03-22 $1.81 $1.90 $1.81 $1.87 9 655
2023-03-21 $1.62 $1.89 $1.52 $1.74 3 524
2023-03-20 $1.90 $1.90 $1.60 $1.60 3 397
2023-03-17 $1.63 $1.85 $1.63 $1.85 25 933
Click to get the best stock tips daily for free!

About Dawson Geophysical Company

Dawson Geophysical Company provides onshore seismic data acquisition and processing services in the United States and Canada. The company acquires and processes 2-D, 3-D, and multi-component seismic data for its clients, including oil and gas companies, and independent oil and gas operators, as well as providers of multi-client data libraries. Its seismic crews supply seismic data primarily to companies engaged in the exploration and development ... DWSN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT