14-day Premium Trial Subscription Try For FreeTry Free
$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
Dec 09, 2021 $2.31 $2.32 $2.31 $2.32 12 142
Dec 08, 2021 $2.32 $2.33 $2.31 $2.32 195 438
Dec 07, 2021 $2.32 $2.33 $2.32 $2.32 18 753
Dec 06, 2021 $2.32 $2.33 $2.31 $2.33 160 670
Dec 03, 2021 $2.32 $2.33 $2.32 $2.32 95 387
Dec 02, 2021 $2.32 $2.33 $2.32 $2.33 34 324
Dec 01, 2021 $2.32 $2.33 $2.32 $2.32 90 540
Nov 30, 2021 $2.32 $2.33 $2.32 $2.32 39 622
Nov 29, 2021 $2.32 $2.33 $2.32 $2.32 23 149
Nov 26, 2021 $2.31 $2.32 $2.31 $2.32 43 485
Nov 24, 2021 $2.31 $2.32 $2.31 $2.32 21 882
Nov 23, 2021 $2.31 $2.33 $2.31 $2.31 1 329 329
Nov 22, 2021 $2.32 $2.33 $2.30 $2.31 758 222
Nov 19, 2021 $2.33 $2.33 $2.32 $2.32 169 292
Nov 18, 2021 $2.32 $2.33 $2.32 $2.32 123 829
Nov 17, 2021 $2.32 $2.33 $2.32 $2.33 47 930
Nov 16, 2021 $2.33 $2.33 $2.32 $2.32 47 422
Nov 15, 2021 $2.32 $2.34 $2.32 $2.34 215 341
Nov 12, 2021 $2.33 $2.34 $2.32 $2.33 147 141
Nov 11, 2021 $2.33 $2.34 $2.32 $2.33 27 139
Nov 10, 2021 $2.32 $2.34 $2.32 $2.34 199 592
Nov 09, 2021 $2.32 $2.34 $2.32 $2.32 210 774
Nov 08, 2021 $2.32 $2.33 $2.32 $2.33 88 270
Nov 05, 2021 $2.33 $2.34 $2.32 $2.33 661 665
Nov 04, 2021 $2.32 $2.33 $2.32 $2.33 141 943
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