NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.59
+0.0500 (+3.25%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Thursday, 25th Apr 2024 DWSN stock ended at $1.59. This is 3.25% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 17.65% from a day low at $1.36 to a day high of $1.60. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1.48 | $1.60 | $1.36 | $1.59 | 8 129 |
| Apr 24, 2024 | $1.57 | $1.57 | $1.38 | $1.54 | 19 181 |
| Apr 23, 2024 | $1.67 | $1.67 | $1.60 | $1.63 | 12 716 |
| Apr 22, 2024 | $1.50 | $1.77 | $1.50 | $1.69 | 18 249 |
| Apr 19, 2024 | $1.85 | $1.97 | $1.66 | $1.68 | 33 904 |
| Apr 18, 2024 | $2.18 | $2.19 | $2.07 | $2.19 | 53 384 |
| Apr 17, 2024 | $2.03 | $2.18 | $2.00 | $2.15 | 20 102 |
| Apr 16, 2024 | $2.10 | $2.22 | $1.77 | $1.90 | 121 789 |
| Apr 15, 2024 | $2.03 | $2.11 | $1.75 | $1.97 | 100 893 |
| Apr 12, 2024 | $1.77 | $1.81 | $1.74 | $1.79 | 13 821 |
| Apr 11, 2024 | $1.75 | $1.88 | $1.72 | $1.78 | 30 394 |
| Apr 10, 2024 | $1.67 | $1.79 | $1.67 | $1.72 | 20 299 |
| Apr 09, 2024 | $1.74 | $1.75 | $1.74 | $1.74 | 2 353 |
| Apr 08, 2024 | $1.74 | $1.75 | $1.68 | $1.70 | 90 094 |
| Apr 05, 2024 | $1.64 | $1.74 | $1.64 | $1.72 | 32 199 |
| Apr 04, 2024 | $1.70 | $1.74 | $1.65 | $1.66 | 11 633 |
| Apr 03, 2024 | $1.66 | $1.73 | $1.61 | $1.61 | 14 800 |
| Apr 02, 2024 | $1.73 | $1.73 | $1.65 | $1.72 | 14 051 |
| Apr 01, 2024 | $1.58 | $1.73 | $1.58 | $1.71 | 124 533 |
| Mar 28, 2024 | $1.42 | $1.43 | $1.42 | $1.42 | 1 404 |
| Mar 27, 2024 | $1.38 | $1.43 | $1.31 | $1.43 | 8 715 |
| Mar 26, 2024 | $1.44 | $1.45 | $1.31 | $1.39 | 8 498 |
| Mar 25, 2024 | $1.44 | $1.44 | $1.44 | $1.44 | 384 |
| Mar 22, 2024 | $1.37 | $1.43 | $1.37 | $1.43 | 1 502 |
| Mar 21, 2024 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
