$1.55 (0.649%)

Volume: 5.041k

Closed: Jan 27, 2023

Hollow Logo Score: -4.385
Dawson Geophysical Company Stock
$1.55 (0.649%)

Volume: 5.041k

Closed: Jan 27, 2023

Score Hollow Logo -4.385
NASDAQ:DWSN

Dawson Geophysical Company Stock Price (Quote)

$1.55 ( 0.649% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $1.51 $2.22 Friday, 27th Jan 2023 DWSN stock ended at $1.55. This is 0.649% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 7.22% from a day low at $1.54 to a day high of $1.65.
90 days $1.51 $2.28
52 weeks $1.08 $2.69

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
2023-01-27 $1.58 $1.65 $1.54 $1.55 5 041
2023-01-26 $1.54 $1.54 $1.54 $1.54 534
2023-01-25 $1.61 $1.61 $1.61 $1.61 0
2023-01-24 $1.51 $1.61 $1.51 $1.61 629
2023-01-23 $1.55 $1.63 $1.55 $1.55 1 024
2023-01-20 $1.63 $1.63 $1.51 $1.51 3 000
2023-01-19 $1.56 $1.56 $1.56 $1.56 1 000
2023-01-18 $1.65 $1.68 $1.57 $1.60 2 137
2023-01-17 $1.64 $1.71 $1.56 $1.58 4 200
2023-01-13 $1.73 $1.73 $1.64 $1.64 2 139
2023-01-12 $1.90 $1.90 $1.55 $1.70 22 800
2023-01-11 $1.96 $1.96 $1.90 $1.90 3 600
2023-01-10 $1.94 $1.94 $1.90 $1.94 1 100
2023-01-09 $1.91 $1.93 $1.90 $1.90 800
2023-01-06 $1.95 $1.95 $1.90 $1.90 719
2023-01-05 $2.03 $2.03 $2.03 $2.03 416
2023-01-04 $1.94 $2.06 $1.94 $2.06 1 397
2023-01-03 $1.98 $1.98 $1.98 $1.98 437
2022-12-30 $2.17 $2.22 $1.90 $1.96 2 995
2022-12-29 $1.97 $2.20 $1.97 $2.20 672
2022-12-28 $2.09 $2.09 $1.97 $2.00 1 335
2022-12-27 $2.07 $2.22 $2.07 $2.15 676
2022-12-23 $2.05 $2.10 $2.05 $2.10 297
2022-12-22 $1.93 $2.05 $1.92 $2.05 3 506
2022-12-21 $1.94 $1.94 $1.94 $1.94 1 031
2022-12-20 $1.92 $1.95 $1.92 $1.94 1 486
2022-12-19 $2.02 $2.06 $1.92 $1.93 5 554
2022-12-16 $2.14 $2.28 $1.90 $1.91 32 272
2022-12-15 $2.05 $2.25 $2.00 $2.14 9 295
2022-12-14 $2.09 $2.14 $2.00 $2.00 3 940
2022-12-13 $2.13 $2.13 $2.13 $2.13 2 403
2022-12-12 $2.18 $2.23 $2.10 $2.23 3 528
2022-12-09 $2.15 $2.15 $2.15 $2.15 3 815
2022-12-08 $2.15 $2.15 $2.01 $2.14 3 908
2022-12-07 $2.10 $2.10 $2.10 $2.10 2 049
2022-12-06 $2.05 $2.07 $1.98 $2.07 4 837
2022-12-05 $2.00 $2.07 $1.95 $2.07 10 214
2022-12-02 $1.94 $1.94 $1.94 $1.94 0
2022-12-01 $2.02 $2.02 $1.94 $2.02 1 809
2022-11-30 $1.99 $1.99 $1.99 $1.99 0
2022-11-29 $1.99 $1.99 $1.96 $1.96 564
2022-11-28 $2.07 $2.07 $1.93 $2.06 1 658
2022-11-25 $2.01 $2.01 $2.01 $2.01 0
2022-11-23 $2.01 $2.01 $2.01 $2.01 333
2022-11-22 $1.99 $2.05 $1.99 $2.00 1 630
2022-11-21 $1.99 $2.08 $1.99 $2.08 602
2022-11-18 $2.06 $2.06 $2.06 $2.06 0
2022-11-17 $2.06 $2.06 $2.06 $2.06 532
2022-11-16 $2.00 $2.08 $1.98 $2.08 742
2022-11-15 $2.08 $2.08 $1.99 $2.02 1 062

Hot Stocks To Watch:

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

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

Full report by FINDEXABLE

ROCKIT