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 |
| Mar 23, 2023 | $1.90 | $1.90 | $1.66 | $1.67 | 2 529 |
| Mar 22, 2023 | $1.81 | $1.90 | $1.81 | $1.87 | 9 655 |
| Mar 21, 2023 | $1.62 | $1.89 | $1.52 | $1.74 | 3 524 |
| Mar 20, 2023 | $1.90 | $1.90 | $1.60 | $1.60 | 3 397 |
| Mar 17, 2023 | $1.63 | $1.85 | $1.63 | $1.85 | 25 933 |
| Mar 16, 2023 | $1.44 | $1.44 | $1.44 | $1.44 | 0 |
| Mar 15, 2023 | $1.46 | $1.65 | $1.44 | $1.44 | 4 317 |
| Mar 14, 2023 | $1.54 | $1.54 | $1.44 | $1.44 | 9 328 |
| Mar 13, 2023 | $1.44 | $1.68 | $1.44 | $1.58 | 3 449 |
| Mar 10, 2023 | $1.69 | $1.69 | $1.49 | $1.49 | 4 925 |
| Mar 09, 2023 | $1.50 | $1.52 | $1.48 | $1.51 | 1 940 |
| Mar 08, 2023 | $1.51 | $1.69 | $1.51 | $1.52 | 4 654 |
| Mar 07, 2023 | $1.52 | $1.52 | $1.47 | $1.48 | 850 |
| Mar 06, 2023 | $1.50 | $1.50 | $1.48 | $1.48 | 1 235 |
| Mar 03, 2023 | $1.51 | $1.58 | $1.50 | $1.50 | 2 406 |
| Mar 02, 2023 | $1.51 | $1.59 | $1.50 | $1.59 | 3 326 |
| Mar 01, 2023 | $1.75 | $1.78 | $1.60 | $1.61 | 18 862 |
| Feb 28, 2023 | $1.45 | $1.73 | $1.37 | $1.65 | 3 073 |
| Feb 27, 2023 | $1.38 | $1.38 | $1.38 | $1.38 | 361 |
| Feb 24, 2023 | $1.40 | $1.75 | $1.29 | $1.38 | 28 698 |
| Feb 23, 2023 | $1.58 | $1.71 | $1.55 | $1.55 | 6 580 |
| Feb 22, 2023 | $1.35 | $1.63 | $1.35 | $1.41 | 5 662 |
| Feb 21, 2023 | $1.28 | $1.33 | $1.28 | $1.33 | 2 058 |
| Feb 17, 2023 | $1.32 | $1.32 | $1.32 | $1.32 | 223 |
| Feb 16, 2023 | $1.33 | $1.34 | $1.33 | $1.33 | 822 |
