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
Nov 03, 2021 $2.32 $2.34 $2.32 $2.33 31 784
Nov 02, 2021 $2.32 $2.33 $2.32 $2.33 208 644
Nov 01, 2021 $2.32 $2.34 $2.32 $2.33 80 105
Oct 29, 2021 $2.32 $2.33 $2.32 $2.32 72 472
Oct 28, 2021 $2.32 $2.34 $2.32 $2.33 36 921
Oct 27, 2021 $2.31 $2.35 $2.31 $2.34 847 122
Oct 26, 2021 $2.31 $2.33 $2.31 $2.33 91 132
Oct 25, 2021 $2.31 $2.34 $2.31 $2.33 2 127 965
Oct 22, 2021 $2.27 $2.28 $2.20 $2.23 15 562
Oct 21, 2021 $2.32 $2.33 $2.25 $2.28 21 273
Oct 20, 2021 $2.25 $2.31 $2.22 $2.31 18 117
Oct 19, 2021 $2.26 $2.27 $2.21 $2.24 35 729
Oct 18, 2021 $2.25 $2.30 $2.25 $2.27 18 929
Oct 15, 2021 $2.32 $2.33 $2.25 $2.25 27 449
Oct 14, 2021 $2.36 $2.36 $2.23 $2.26 48 481
Oct 13, 2021 $2.25 $2.36 $2.25 $2.32 37 444
Oct 12, 2021 $2.41 $2.44 $2.29 $2.29 61 515
Oct 11, 2021 $2.39 $2.39 $2.22 $2.33 222 665
Oct 08, 2021 $2.00 $2.18 $1.99 $2.10 125 218
Oct 07, 2021 $2.12 $2.20 $1.97 $2.02 133 083
Oct 06, 2021 $2.18 $2.23 $2.10 $2.13 22 006
Oct 05, 2021 $2.28 $2.33 $2.16 $2.17 62 752
Oct 04, 2021 $2.36 $2.38 $2.24 $2.28 37 141
Oct 01, 2021 $2.45 $2.50 $2.30 $2.33 32 152
Sep 30, 2021 $2.56 $2.60 $2.42 $2.49 26 568
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