GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Dawson Geophysical Company Stock Price (Quote) NASDAQ:DWSN

$2.73 ( 2.25% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $2.19 $2.77 Friday, 11th Jun 2021 DWSN stock ended at $2.73. This is 2.25% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 3.18% from a day low at $2.67 to a day high of $2.76.
90 days $2.19 $2.84
52 weeks $1.33 $4.47

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
2021-06-11 $2.67 $2.76 $2.67 $2.73 19 216
2021-06-10 $2.77 $2.77 $2.60 $2.67 19 909
2021-06-09 $2.62 $2.75 $2.59 $2.73 53 172
2021-06-08 $2.49 $2.60 $2.45 $2.58 61 040
2021-06-07 $2.47 $2.54 $2.44 $2.50 40 932
2021-06-04 $2.50 $2.51 $2.47 $2.50 17 913
2021-06-03 $2.46 $2.51 $2.42 $2.51 10 038
2021-06-02 $2.36 $2.46 $2.36 $2.46 26 113
2021-06-01 $2.40 $2.43 $2.35 $2.36 17 256
2021-05-28 $2.38 $2.39 $2.34 $2.39 24 568
2021-05-27 $2.30 $2.40 $2.30 $2.39 17 316
2021-05-26 $2.32 $2.35 $2.28 $2.29 11 386
2021-05-25 $2.29 $2.31 $2.26 $2.29 36 237
2021-05-24 $2.36 $2.36 $2.29 $2.33 11 215
2021-05-21 $2.34 $2.38 $2.31 $2.32 18 451
2021-05-20 $2.36 $2.40 $2.30 $2.32 14 135
2021-05-19 $2.39 $2.43 $2.31 $2.34 39 908
2021-05-18 $2.49 $2.52 $2.40 $2.43 18 020
2021-05-17 $2.42 $2.51 $2.31 $2.50 76 155
2021-05-14 $2.23 $2.40 $2.23 $2.40 46 395
2021-05-13 $2.20 $2.34 $2.19 $2.22 135 834
2021-05-12 $2.42 $2.52 $2.37 $2.40 51 455
2021-05-11 $2.32 $2.44 $2.30 $2.42 37 615
2021-05-10 $2.43 $2.50 $2.33 $2.39 47 276
2021-05-07 $2.38 $2.46 $2.35 $2.40 51 159
2021-05-06 $2.46 $2.46 $2.35 $2.38 37 407
2021-05-05 $2.40 $2.44 $2.35 $2.39 34 448
2021-05-04 $2.38 $2.43 $2.30 $2.40 33 601
2021-05-03 $2.35 $2.37 $2.27 $2.36 33 595
2021-04-30 $2.37 $2.38 $2.30 $2.30 30 768
2021-04-29 $2.43 $2.43 $2.31 $2.37 38 445
2021-04-28 $2.28 $2.36 $2.28 $2.34 31 407
2021-04-27 $2.28 $2.31 $2.24 $2.29 28 804
2021-04-26 $2.28 $2.31 $2.22 $2.30 18 563
2021-04-23 $2.25 $2.32 $2.23 $2.25 23 227
2021-04-22 $2.32 $2.37 $2.23 $2.25 27 057
2021-04-21 $2.20 $2.38 $2.20 $2.33 40 160
2021-04-20 $2.30 $2.34 $2.29 $2.31 19 407
2021-04-19 $2.38 $2.48 $2.31 $2.40 31 043
2021-04-16 $2.36 $2.44 $2.28 $2.41 108 386
2021-04-15 $2.44 $2.45 $2.39 $2.39 40 222
2021-04-14 $2.43 $2.53 $2.42 $2.47 102 691
2021-04-13 $2.37 $2.49 $2.36 $2.46 23 640
2021-04-12 $2.44 $2.46 $2.36 $2.39 64 520
2021-04-09 $2.50 $2.50 $2.42 $2.46 29 359
2021-04-08 $2.42 $2.51 $2.42 $2.45 20 076
2021-04-07 $2.44 $2.53 $2.43 $2.45 26 399
2021-04-06 $2.43 $2.55 $2.43 $2.47 59 666
2021-04-05 $2.51 $2.53 $2.44 $2.51 30 709
2021-04-01 $2.45 $2.55 $2.44 $2.50 28 816

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