Range Low Price High Price Comment
30 days $1.79 $2.65 Friday, 22nd Sep 2023 DWSN stock ended at $2.49. This is 3.57% more than the trading day before Thursday, 21st Sep 2023. During the day the stock fluctuated 3.75% from a day low at $2.40 to a day high of $2.49.
90 days $1.45 $2.65
52 weeks $1.28 $2.65

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
2023-09-22 $2.42 $2.49 $2.40 $2.49 749
2023-09-21 $2.40 $2.64 $2.40 $2.40 13 112
2023-09-20 $2.51 $2.52 $2.37 $2.45 6 542
2023-09-19 $2.50 $2.65 $2.37 $2.48 34 956
2023-09-18 $2.44 $2.45 $2.34 $2.45 40 972
2023-09-15 $2.35 $2.36 $2.24 $2.36 16 467
2023-09-14 $2.10 $2.27 $2.10 $2.27 15 591
2023-09-13 $2.10 $2.23 $2.10 $2.23 3 998
2023-09-12 $2.20 $2.22 $2.10 $2.11 12 967
2023-09-11 $2.18 $2.22 $2.10 $2.10 11 709
2023-09-08 $2.14 $2.14 $2.05 $2.05 2 868
2023-09-07 $2.14 $2.15 $2.03 $2.11 9 051
2023-09-06 $2.04 $2.05 $2.03 $2.04 4 211
2023-09-05 $2.18 $2.18 $2.05 $2.10 5 430
2023-09-01 $2.08 $2.15 $1.89 $2.09 13 110
2023-08-31 $2.00 $2.07 $1.94 $2.00 15 929
2023-08-30 $1.89 $2.00 $1.89 $2.00 3 616
2023-08-29 $1.86 $1.89 $1.86 $1.89 3 142
2023-08-28 $1.89 $2.00 $1.84 $1.84 2 395
2023-08-25 $1.85 $1.92 $1.81 $1.86 3 005
2023-08-24 $1.79 $1.82 $1.79 $1.81 1 585
2023-08-23 $1.89 $1.89 $1.80 $1.81 2 515
2023-08-22 $1.79 $2.00 $1.78 $1.86 7 978
2023-08-21 $1.96 $1.96 $1.78 $1.83 4 633
2023-08-18 $1.88 $2.00 $1.76 $1.91 8 008
Click to get the best stock tips daily for free!

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