NASDAQ:DWSN
$2.04
(
0.493%
)
Friday, 26th May 2023
Dawson Geophysical Company Stock Price (Quote)
| 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 |
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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
