NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.44
-0.0237 (-1.62%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.35 | $2.22 | Thursday, 9th May 2024 DWSN stock ended at $1.44. This is 1.62% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 6.58% from a day low at $1.38 to a day high of $1.47. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 24, 2023 | $1.51 | $1.61 | $1.51 | $1.61 | 629 |
| Jan 23, 2023 | $1.55 | $1.63 | $1.55 | $1.55 | 1 024 |
| Jan 20, 2023 | $1.63 | $1.63 | $1.51 | $1.51 | 3 000 |
| Jan 19, 2023 | $1.56 | $1.56 | $1.56 | $1.56 | 1 000 |
| Jan 18, 2023 | $1.65 | $1.68 | $1.57 | $1.60 | 2 137 |
| Jan 17, 2023 | $1.64 | $1.71 | $1.56 | $1.58 | 4 200 |
| Jan 13, 2023 | $1.73 | $1.73 | $1.64 | $1.64 | 2 139 |
| Jan 12, 2023 | $1.90 | $1.90 | $1.55 | $1.70 | 22 800 |
| Jan 11, 2023 | $1.96 | $1.96 | $1.90 | $1.90 | 3 600 |
| Jan 10, 2023 | $1.94 | $1.94 | $1.90 | $1.94 | 1 100 |
| Jan 09, 2023 | $1.91 | $1.93 | $1.90 | $1.90 | 800 |
| Jan 06, 2023 | $1.95 | $1.95 | $1.90 | $1.90 | 719 |
| Jan 05, 2023 | $2.03 | $2.03 | $2.03 | $2.03 | 416 |
| Jan 04, 2023 | $1.94 | $2.06 | $1.94 | $2.06 | 1 397 |
| Jan 03, 2023 | $1.98 | $1.98 | $1.98 | $1.98 | 437 |
| Dec 30, 2022 | $2.17 | $2.22 | $1.90 | $1.96 | 2 995 |
| Dec 29, 2022 | $1.97 | $2.20 | $1.97 | $2.20 | 672 |
| Dec 28, 2022 | $2.09 | $2.09 | $1.97 | $2.00 | 1 335 |
| Dec 27, 2022 | $2.07 | $2.22 | $2.07 | $2.15 | 676 |
| Dec 23, 2022 | $2.05 | $2.10 | $2.05 | $2.10 | 297 |
| Dec 22, 2022 | $1.93 | $2.05 | $1.92 | $2.05 | 3 506 |
| Dec 21, 2022 | $1.94 | $1.94 | $1.94 | $1.94 | 1 031 |
| Dec 20, 2022 | $1.92 | $1.95 | $1.92 | $1.94 | 1 486 |
| Dec 19, 2022 | $2.02 | $2.06 | $1.92 | $1.93 | 5 554 |
| Dec 16, 2022 | $2.14 | $2.28 | $1.90 | $1.91 | 32 272 |
