NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.68
-0.510 (-23.29%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Friday, 19th Apr 2024 DWSN stock ended at $1.68. This is 23.29% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 18.33% from a day low at $1.66 to a day high of $1.97. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $2.04 | $2.04 | $2.03 | $2.04 | 1 297 |
| 2023-05-25 | $2.05 | $2.05 | $2.03 | $2.03 | 1 334 |
| 2023-05-24 | $2.04 | $2.04 | $2.04 | $2.04 | 140 |
| 2023-05-23 | $2.10 | $2.10 | $2.10 | $2.10 | 553 |
| 2023-05-22 | $2.06 | $2.10 | $2.06 | $2.10 | 1 009 |
| 2023-05-19 | $2.07 | $2.08 | $2.05 | $2.06 | 6 253 |
| 2023-05-18 | $2.02 | $2.08 | $1.95 | $2.02 | 1 136 |
| 2023-05-17 | $1.86 | $1.86 | $1.86 | $1.86 | 387 |
| 2023-05-16 | $1.75 | $1.78 | $1.75 | $1.76 | 420 |
| 2023-05-15 | $1.80 | $1.86 | $1.77 | $1.77 | 636 |
| 2023-05-12 | $1.89 | $1.89 | $1.85 | $1.85 | 662 |
| 2023-05-11 | $1.96 | $1.96 | $1.80 | $1.89 | 796 |
| 2023-05-10 | $1.87 | $1.87 | $1.87 | $1.87 | 0 |
| 2023-05-09 | $1.86 | $1.96 | $1.86 | $1.87 | 527 |
| 2023-05-08 | $2.06 | $2.06 | $1.92 | $1.97 | 650 |
| 2023-05-05 | $2.04 | $2.04 | $1.99 | $2.04 | 1 511 |
| 2023-05-04 | $2.08 | $2.08 | $1.85 | $1.96 | 1 171 |
| 2023-05-03 | $1.93 | $2.03 | $1.82 | $1.89 | 11 845 |
| 2023-05-02 | $2.06 | $2.08 | $1.95 | $1.95 | 2 069 |
| 2023-05-01 | $2.06 | $2.05 | $1.91 | $2.00 | 3 153 |
| 2023-04-28 | $2.03 | $2.03 | $1.82 | $1.91 | 2 465 |
| 2023-04-27 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| 2023-04-26 | $1.82 | $1.89 | $1.82 | $1.83 | 532 |
| 2023-04-25 | $1.92 | $1.95 | $1.90 | $1.95 | 1 319 |
| 2023-04-24 | $2.07 | $2.07 | $1.84 | $1.99 | 16 477 |
