NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.54
-0.0850 (-5.23%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Wednesday, 24th Apr 2024 DWSN stock ended at $1.54. This is 5.23% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 13.77% from a day low at $1.38 to a day high of $1.57. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $1.42 | $1.46 | $1.34 | $1.34 | 3 723 |
| Mar 18, 2024 | $1.47 | $1.47 | $1.40 | $1.40 | 2 480 |
| Mar 15, 2024 | $1.40 | $1.46 | $1.37 | $1.46 | 1 814 |
| Mar 14, 2024 | $1.31 | $1.40 | $1.31 | $1.40 | 1 269 |
| Mar 13, 2024 | $1.46 | $1.46 | $1.37 | $1.37 | 14 732 |
| Mar 12, 2024 | $1.48 | $1.48 | $1.47 | $1.47 | 499 |
| Mar 11, 2024 | $1.48 | $1.48 | $1.38 | $1.38 | 5 560 |
| Mar 08, 2024 | $1.36 | $1.46 | $1.27 | $1.45 | 12 037 |
| Mar 07, 2024 | $1.38 | $1.40 | $1.38 | $1.39 | 8 171 |
| Mar 06, 2024 | $1.35 | $1.45 | $1.28 | $1.37 | 84 642 |
| Mar 05, 2024 | $1.40 | $1.41 | $1.28 | $1.28 | 12 473 |
| Mar 04, 2024 | $1.39 | $1.43 | $1.39 | $1.43 | 2 416 |
| Mar 01, 2024 | $1.35 | $1.35 | $1.32 | $1.32 | 6 310 |
| Feb 29, 2024 | $1.42 | $1.50 | $1.31 | $1.32 | 24 328 |
| Feb 28, 2024 | $1.49 | $1.49 | $1.35 | $1.35 | 8 598 |
| Feb 27, 2024 | $1.40 | $1.57 | $1.40 | $1.43 | 4 386 |
| Feb 26, 2024 | $1.43 | $1.51 | $1.42 | $1.42 | 33 566 |
| Feb 23, 2024 | $1.56 | $1.57 | $1.46 | $1.57 | 2 096 |
| Feb 22, 2024 | $1.58 | $1.59 | $1.42 | $1.59 | 6 510 |
| Feb 21, 2024 | $1.49 | $1.57 | $1.48 | $1.57 | 4 291 |
| Feb 20, 2024 | $1.54 | $1.60 | $1.53 | $1.53 | 1 041 |
| Feb 16, 2024 | $1.54 | $1.57 | $1.41 | $1.53 | 23 696 |
| Feb 15, 2024 | $1.56 | $1.61 | $1.53 | $1.53 | 19 194 |
| Feb 14, 2024 | $1.65 | $1.65 | $1.56 | $1.59 | 5 534 |
| Feb 13, 2024 | $1.60 | $1.68 | $1.51 | $1.55 | 13 747 |
