14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $1.56 $1.82 Friday, 8th Nov 2024 DWSN stock ended at $1.62. This is 2.41% less than the trading day before Thursday, 7th Nov 2024. During the day the stock fluctuated 9.35% from a day low at $1.62 to a day high of $1.77.
90 days $1.36 $1.92
52 weeks $1.27 $2.22

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
Nov 08, 2024 $1.62 $1.77 $1.62 $1.62 6 106
Nov 07, 2024 $1.67 $1.69 $1.66 $1.66 1 321
Nov 06, 2024 $1.61 $1.70 $1.61 $1.66 3 156
Nov 05, 2024 $1.75 $1.75 $1.64 $1.67 2 722
Nov 04, 2024 $1.66 $1.78 $1.65 $1.71 10 393
Nov 01, 2024 $1.60 $1.78 $1.58 $1.77 4 229
Oct 31, 2024 $1.61 $1.80 $1.60 $1.70 23 423
Oct 30, 2024 $1.71 $1.80 $1.63 $1.63 3 776
Oct 29, 2024 $1.68 $1.79 $1.68 $1.79 1 321
Oct 28, 2024 $1.65 $1.71 $1.61 $1.62 5 188
Oct 25, 2024 $1.61 $1.79 $1.61 $1.79 3 937
Oct 24, 2024 $1.63 $1.78 $1.63 $1.68 2 460
Oct 23, 2024 $1.70 $1.73 $1.58 $1.61 7 557
Oct 22, 2024 $1.71 $1.75 $1.62 $1.66 9 629
Oct 21, 2024 $1.60 $1.79 $1.60 $1.70 4 901
Oct 18, 2024 $1.76 $1.78 $1.70 $1.78 3 197
Oct 17, 2024 $1.82 $1.82 $1.74 $1.80 3 315
Oct 16, 2024 $1.70 $1.79 $1.61 $1.79 18 986
Oct 15, 2024 $1.69 $1.74 $1.60 $1.60 5 435
Oct 14, 2024 $1.61 $1.70 $1.61 $1.61 8 919
Oct 11, 2024 $1.71 $1.71 $1.60 $1.60 497
Oct 10, 2024 $1.69 $1.71 $1.56 $1.65 7 545
Oct 09, 2024 $1.70 $1.70 $1.70 $1.70 178
Oct 08, 2024 $1.57 $1.71 $1.57 $1.71 12 212
Oct 07, 2024 $1.64 $1.70 $1.59 $1.70 2 672

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DWSN stock historical prices to predict future price movements?
Trend Analysis: Examine the DWSN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DWSN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT DAWSON GEOPHYSICAL COMPANY
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 ...
GOLDEN STAR
Ticker Change Signal Date
WEC
$95.99
1.68% Nov 06
K
$80.97
0.0618% Nov 06
AGR
$35.59
0.93% Nov 06
AMRX
$8.50
2.71% Nov 06
F
FALN
$26.99
0.704% Nov 06

Top Fintech Company

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

Full report by FINDEXABLE