NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.40
-0.0373 (-2.60%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.35 | $2.22 | Friday, 10th May 2024 DWSN stock ended at $1.40. This is 2.60% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.99% from a day low at $1.40 to a day high of $1.44. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2022 | $2.14 | $2.28 | $1.90 | $1.91 | 32 272 |
| Dec 15, 2022 | $2.05 | $2.25 | $2.00 | $2.14 | 9 295 |
| Dec 14, 2022 | $2.09 | $2.14 | $2.00 | $2.00 | 3 940 |
| Dec 13, 2022 | $2.13 | $2.13 | $2.13 | $2.13 | 2 403 |
| Dec 12, 2022 | $2.18 | $2.23 | $2.10 | $2.23 | 3 528 |
| Dec 09, 2022 | $2.15 | $2.15 | $2.15 | $2.15 | 3 815 |
| Dec 08, 2022 | $2.15 | $2.15 | $2.01 | $2.14 | 3 908 |
| Dec 07, 2022 | $2.10 | $2.10 | $2.10 | $2.10 | 2 049 |
| Dec 06, 2022 | $2.05 | $2.07 | $1.98 | $2.07 | 4 837 |
| Dec 05, 2022 | $2.00 | $2.07 | $1.95 | $2.07 | 10 214 |
| Dec 02, 2022 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| Dec 01, 2022 | $2.02 | $2.02 | $1.94 | $2.02 | 1 809 |
| Nov 30, 2022 | $1.99 | $1.99 | $1.99 | $1.99 | 0 |
| Nov 29, 2022 | $1.99 | $1.99 | $1.96 | $1.96 | 564 |
| Nov 28, 2022 | $2.07 | $2.07 | $1.93 | $2.06 | 1 658 |
| Nov 25, 2022 | $2.01 | $2.01 | $2.01 | $2.01 | 0 |
| Nov 23, 2022 | $2.01 | $2.01 | $2.01 | $2.01 | 333 |
| Nov 22, 2022 | $1.99 | $2.05 | $1.99 | $2.00 | 1 630 |
| Nov 21, 2022 | $1.99 | $2.08 | $1.99 | $2.08 | 602 |
| Nov 18, 2022 | $2.06 | $2.06 | $2.06 | $2.06 | 0 |
| Nov 17, 2022 | $2.06 | $2.06 | $2.06 | $2.06 | 532 |
| Nov 16, 2022 | $2.00 | $2.08 | $1.98 | $2.08 | 742 |
| Nov 15, 2022 | $2.08 | $2.08 | $1.99 | $2.02 | 1 062 |
| Nov 14, 2022 | $2.09 | $2.09 | $2.09 | $2.09 | 272 |
| Nov 11, 2022 | $2.10 | $2.10 | $2.10 | $2.10 | 346 |
