14-day Premium Trial Subscription Sign Up For FreeGet Free

Dawson Geophysical Company Stock Forecast NASDAQ:DWSN

$2.33 (-0.43%)

Volume: 23k

Closed: Jan 14, 2022

Hollow Logo Score: 0.509

Dawson Geophysical Company Stock Forecast

$2.33 (-0.43%)

Volume: 23k

Closed: Jan 14, 2022

Score Hollow Logo 0.509

Dawson Geophysical Company Stock Price (Quote) NASDAQ:DWSN

$2.33 ( -0.43% ) Friday, 14th Jan 2022

Range Low Price High Price Comment
30 days $2.25 $2.45 Friday, 14th Jan 2022 DWSN stock ended at $2.33. This is 0.43% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 0.43% from a day low at $2.33 to a day high of $2.34.
90 days $2.20 $2.45
52 weeks $1.83 $4.47

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
2022-01-14 $2.34 $2.34 $2.33 $2.33 22 917
2022-01-13 $2.34 $2.35 $2.33 $2.34 281 052
2022-01-12 $2.34 $2.34 $2.33 $2.33 349 452
2022-01-11 $2.34 $2.34 $2.33 $2.33 18 948
2022-01-10 $2.45 $2.45 $2.31 $2.34 58 725
2022-01-07 $2.31 $2.31 $2.30 $2.31 4 946
2022-01-06 $2.31 $2.32 $2.31 $2.32 26 200
2022-01-05 $2.30 $2.32 $2.30 $2.31 24 922
2022-01-04 $2.33 $2.33 $2.31 $2.33 32 120
2022-01-03 $2.32 $2.33 $2.31 $2.33 23 418
2021-12-31 $2.30 $2.32 $2.30 $2.32 26 345
2021-12-30 $2.31 $2.31 $2.29 $2.30 85 961
2021-12-29 $2.28 $2.30 $2.28 $2.30 59 590
2021-12-28 $2.27 $2.30 $2.27 $2.30 23 993
2021-12-27 $2.29 $2.29 $2.27 $2.28 23 785
2021-12-23 $2.30 $2.30 $2.28 $2.29 54 376
2021-12-22 $2.29 $2.30 $2.28 $2.29 22 816
2021-12-21 $2.28 $2.31 $2.28 $2.30 44 677
2021-12-20 $2.27 $2.31 $2.27 $2.30 39 881
2021-12-17 $2.28 $2.30 $2.25 $2.30 223 327
2021-12-16 $2.31 $2.31 $2.27 $2.28 808 802
2021-12-15 $2.33 $2.33 $2.30 $2.31 29 336
2021-12-14 $2.31 $2.32 $2.30 $2.30 121 573
2021-12-13 $2.31 $2.32 $2.31 $2.31 39 577
2021-12-10 $2.32 $2.32 $2.31 $2.32 13 529
2021-12-09 $2.31 $2.32 $2.31 $2.32 12 142
2021-12-08 $2.32 $2.33 $2.31 $2.32 195 438
2021-12-07 $2.32 $2.33 $2.32 $2.32 18 753
2021-12-06 $2.32 $2.33 $2.31 $2.33 160 670
2021-12-03 $2.32 $2.33 $2.32 $2.32 95 387
2021-12-02 $2.32 $2.33 $2.32 $2.33 34 324
2021-12-01 $2.32 $2.33 $2.32 $2.32 90 540
2021-11-30 $2.32 $2.33 $2.32 $2.32 39 622
2021-11-29 $2.32 $2.33 $2.32 $2.32 23 149
2021-11-26 $2.31 $2.32 $2.31 $2.32 43 485
2021-11-24 $2.31 $2.32 $2.31 $2.32 21 882
2021-11-23 $2.31 $2.33 $2.31 $2.31 1 329 329
2021-11-22 $2.32 $2.33 $2.30 $2.31 758 222
2021-11-19 $2.33 $2.33 $2.32 $2.32 169 292
2021-11-18 $2.32 $2.33 $2.32 $2.32 123 829
2021-11-17 $2.32 $2.33 $2.32 $2.33 47 930
2021-11-16 $2.33 $2.33 $2.32 $2.32 47 422
2021-11-15 $2.32 $2.34 $2.32 $2.34 215 341
2021-11-12 $2.33 $2.34 $2.32 $2.33 147 141
2021-11-11 $2.33 $2.34 $2.32 $2.33 27 139
2021-11-10 $2.32 $2.34 $2.32 $2.34 199 592
2021-11-09 $2.32 $2.34 $2.32 $2.32 210 774
2021-11-08 $2.32 $2.33 $2.32 $2.33 88 270
2021-11-05 $2.33 $2.34 $2.32 $2.33 661 665
2021-11-04 $2.32 $2.33 $2.32 $2.33 141 943

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 100 000+ 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