NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.64
+0.0500 (+3.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Friday, 26th Apr 2024 DWSN stock ended at $1.64. This is 3.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.40% from a day low at $1.49 to a day high of $1.66. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $2.03 | $2.03 | $1.82 | $1.91 | 2 465 |
| Apr 27, 2023 | $1.83 | $1.83 | $1.83 | $1.83 | 0 |
| Apr 26, 2023 | $1.82 | $1.89 | $1.82 | $1.83 | 532 |
| Apr 25, 2023 | $1.92 | $1.95 | $1.90 | $1.95 | 1 319 |
| Apr 24, 2023 | $2.07 | $2.07 | $1.84 | $1.99 | 16 477 |
| Apr 21, 2023 | $1.90 | $1.90 | $1.90 | $1.90 | 693 |
| Apr 20, 2023 | $1.90 | $1.90 | $1.90 | $1.90 | 0 |
| Apr 19, 2023 | $1.90 | $1.90 | $1.90 | $1.90 | 1 011 |
| Apr 18, 2023 | $1.88 | $1.88 | $1.83 | $1.83 | 2 872 |
| Apr 17, 2023 | $1.86 | $1.92 | $1.86 | $1.91 | 2 508 |
| Apr 14, 2023 | $1.89 | $1.94 | $1.89 | $1.94 | 2 435 |
| Apr 13, 2023 | $1.99 | $1.99 | $1.89 | $1.89 | 2 209 |
| Apr 12, 2023 | $1.86 | $2.00 | $1.86 | $2.00 | 4 684 |
| Apr 11, 2023 | $1.86 | $1.94 | $1.86 | $1.91 | 2 135 |
| Apr 10, 2023 | $1.85 | $1.98 | $1.83 | $1.93 | 14 821 |
| Apr 06, 2023 | $1.95 | $1.95 | $1.83 | $1.83 | 2 826 |
| Apr 05, 2023 | $1.75 | $1.95 | $1.75 | $1.94 | 44 166 |
| Apr 04, 2023 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| Apr 03, 2023 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| Mar 31, 2023 | $1.55 | $1.55 | $1.55 | $1.55 | 0 |
| Mar 30, 2023 | $1.51 | $1.62 | $1.51 | $1.55 | 9 575 |
| Mar 29, 2023 | $1.89 | $1.89 | $1.63 | $1.63 | 7 455 |
| Mar 28, 2023 | $1.90 | $1.90 | $1.80 | $1.82 | 10 780 |
| Mar 27, 2023 | $1.83 | $1.83 | $1.60 | $1.60 | 1 168 |
| Mar 24, 2023 | $1.67 | $1.67 | $1.55 | $1.58 | 3 472 |
