FLASH SPRING SALE: 50% Off Premium Subscription >> FLASH SPRING SALE: 50% Off Premium >>
$1.58
+0 (+0%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $1.36 $2.22 Wednesday, 1st May 2024 DWSN stock ended at $1.58. During the day the stock fluctuated 0% from a day low at $1.58 to a day high of $1.58.
90 days $1.27 $2.22
52 weeks $1.27 $2.65

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
Jan 14, 2022 $2.34 $2.34 $2.33 $2.33 22 900
Jan 13, 2022 $2.34 $2.35 $2.33 $2.34 281 100
Jan 12, 2022 $2.34 $2.34 $2.33 $2.33 349 500
Jan 11, 2022 $2.34 $2.34 $2.33 $2.33 19 300
Jan 10, 2022 $2.45 $2.45 $2.31 $2.34 58 700
Jan 07, 2022 $2.31 $2.31 $2.30 $2.31 4 900
Jan 06, 2022 $2.31 $2.32 $2.31 $2.32 26 200
Jan 05, 2022 $2.30 $2.32 $2.30 $2.31 24 900
Jan 04, 2022 $2.33 $2.33 $2.31 $2.33 32 120
Jan 03, 2022 $2.32 $2.33 $2.31 $2.33 23 418
Dec 31, 2021 $2.30 $2.32 $2.30 $2.32 26 345
Dec 30, 2021 $2.31 $2.31 $2.29 $2.30 85 961
Dec 29, 2021 $2.28 $2.30 $2.28 $2.30 59 590
Dec 28, 2021 $2.27 $2.30 $2.27 $2.30 23 993
Dec 27, 2021 $2.29 $2.29 $2.27 $2.28 23 785
Dec 23, 2021 $2.30 $2.30 $2.28 $2.29 54 376
Dec 22, 2021 $2.29 $2.30 $2.28 $2.29 22 816
Dec 21, 2021 $2.28 $2.31 $2.28 $2.30 44 677
Dec 20, 2021 $2.27 $2.31 $2.27 $2.30 39 881
Dec 17, 2021 $2.28 $2.30 $2.25 $2.30 223 327
Dec 16, 2021 $2.31 $2.31 $2.27 $2.28 808 802
Dec 15, 2021 $2.33 $2.33 $2.30 $2.31 29 336
Dec 14, 2021 $2.31 $2.32 $2.30 $2.30 121 573
Dec 13, 2021 $2.31 $2.32 $2.31 $2.31 39 577
Dec 10, 2021 $2.32 $2.32 $2.31 $2.32 13 529
Click to get the best stock tips daily for free!

About Dawson Geophysical Company

Dawson Geophysical Company Dawson Geophysical Company provides onshore seismic data acquisition and processing services in the United States and Canada. The company acquires and processes 2-D, 3-D, and multi-component seismic data for its clients, including oil and gas companies, and independent oil and gas operators, as well as providers of multi-client data libraries. Its seismic crews supply seismic data primarily to companies engaged in the exploration and development ... DWSN Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT