14-day Premium Trial Subscription Sign Up For FreeGet Free

Dawson Geophysical Company Stock Forecast NASDAQ:DWSN

$2.25 (-0.44%)

Volume: 27k

Closed: Oct 15, 2021

Hollow Logo Score: -0.167

Dawson Geophysical Company Stock Forecast

$2.25 (-0.44%)

Volume: 27k

Closed: Oct 15, 2021

Score Hollow Logo -0.167

Dawson Geophysical Company Stock Price (Quote) NASDAQ:DWSN

$2.25 ( -0.44% ) Friday, 15th Oct 2021

Range Low Price High Price Comment
30 days $1.95 $2.70 Friday, 15th Oct 2021 DWSN stock ended at $2.25. This is 0.44% less than the trading day before Thursday, 14th Oct 2021. During the day the stock fluctuated 3.56% from a day low at $2.25 to a day high of $2.33.
90 days $1.83 $2.99
52 weeks $1.69 $4.47

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
2021-10-15 $2.32 $2.33 $2.25 $2.25 27 449
2021-10-14 $2.36 $2.36 $2.23 $2.26 48 481
2021-10-13 $2.25 $2.36 $2.25 $2.32 37 444
2021-10-12 $2.41 $2.44 $2.29 $2.29 61 515
2021-10-11 $2.39 $2.39 $2.22 $2.33 222 665
2021-10-08 $2.00 $2.18 $1.99 $2.10 125 218
2021-10-07 $2.12 $2.20 $1.97 $2.02 133 083
2021-10-06 $2.18 $2.23 $2.10 $2.13 22 006
2021-10-05 $2.28 $2.33 $2.16 $2.17 62 752
2021-10-04 $2.36 $2.38 $2.24 $2.28 37 141
2021-10-01 $2.45 $2.50 $2.30 $2.33 32 152
2021-09-30 $2.56 $2.60 $2.42 $2.49 26 568
2021-09-29 $2.50 $2.66 $2.50 $2.55 92 030
2021-09-28 $2.45 $2.59 $2.45 $2.47 43 097
2021-09-27 $2.39 $2.45 $2.39 $2.42 18 864
2021-09-24 $2.44 $2.46 $2.34 $2.36 40 711
2021-09-23 $2.60 $2.60 $2.45 $2.52 23 460
2021-09-22 $2.39 $2.70 $2.12 $2.64 182 347
2021-09-21 $2.26 $2.44 $2.20 $2.39 82 864
2021-09-20 $2.18 $2.38 $2.06 $2.22 77 345
2021-09-17 $2.01 $2.24 $1.96 $2.19 89 081
2021-09-16 $2.02 $2.09 $2.00 $2.05 20 475
2021-09-15 $1.99 $2.04 $1.95 $2.01 59 737
2021-09-14 $2.02 $2.02 $1.91 $1.92 14 345
2021-09-13 $2.01 $2.01 $1.97 $2.00 15 174
2021-09-10 $1.98 $2.12 $1.98 $2.02 26 747
2021-09-09 $1.96 $2.02 $1.95 $1.96 10 538
2021-09-08 $1.99 $2.11 $1.97 $2.02 22 667
2021-09-07 $2.06 $2.07 $1.94 $2.01 17 037
2021-09-03 $2.05 $2.13 $1.98 $2.08 25 243
2021-09-02 $2.01 $2.15 $2.00 $2.03 19 155
2021-09-01 $1.96 $1.99 $1.93 $1.98 14 588
2021-08-31 $2.01 $2.01 $1.91 $1.93 21 694
2021-08-30 $2.00 $2.04 $1.97 $1.97 5 757
2021-08-27 $1.98 $2.04 $1.98 $2.00 11 287
2021-08-26 $2.02 $2.03 $1.96 $1.99 14 292
2021-08-25 $1.90 $2.04 $1.89 $2.01 30 772
2021-08-24 $1.88 $1.93 $1.88 $1.91 9 881
2021-08-23 $1.88 $1.91 $1.83 $1.91 16 290
2021-08-20 $1.88 $1.91 $1.88 $1.90 11 716
2021-08-19 $1.84 $1.90 $1.84 $1.85 35 734
2021-08-18 $1.85 $1.91 $1.85 $1.88 68 880
2021-08-17 $1.95 $1.96 $1.89 $1.89 51 684
2021-08-16 $1.98 $2.03 $1.93 $1.94 51 129
2021-08-13 $1.97 $2.11 $1.97 $2.03 179 570
2021-08-12 $2.30 $2.40 $1.92 $2.00 266 420
2021-08-11 $2.52 $2.61 $2.52 $2.60 11 469
2021-08-10 $2.55 $2.56 $2.52 $2.54 10 386
2021-08-09 $2.51 $2.56 $2.51 $2.55 5 080
2021-08-06 $2.50 $2.59 $2.50 $2.53 9 894

About Dawson Geophysical Company

Dawson Geophysical Company provides onshore seismic data acquisition services in the continental 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. It operates seismic crews that supply seismic data primarily to companies engaged in the exploration and de... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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