NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$2.19
+0.0400 (+1.86%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Thursday, 18th Apr 2024 DWSN stock ended at $2.19. This is 1.86% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 5.80% from a day low at $2.07 to a day high of $2.19. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $2.02 | $2.09 | $2.00 | $2.05 | 20 475 |
| 2021-09-15 | $1.99 | $2.04 | $1.95 | $2.01 | 59 737 |
| 2021-09-14 | $2.02 | $2.02 | $1.91 | $1.92 | 14 345 |
| 2021-09-13 | $2.01 | $2.01 | $1.97 | $2.00 | 15 174 |
| 2021-09-10 | $1.98 | $2.12 | $1.98 | $2.02 | 26 747 |
| 2021-09-09 | $1.96 | $2.02 | $1.95 | $1.96 | 10 538 |
| 2021-09-08 | $1.99 | $2.11 | $1.97 | $2.02 | 22 667 |
| 2021-09-07 | $2.06 | $2.07 | $1.94 | $2.01 | 17 037 |
| 2021-09-03 | $2.05 | $2.13 | $1.98 | $2.08 | 25 243 |
| 2021-09-02 | $2.01 | $2.15 | $2.00 | $2.03 | 19 155 |
| 2021-09-01 | $1.96 | $1.99 | $1.93 | $1.98 | 14 588 |
| 2021-08-31 | $2.01 | $2.01 | $1.91 | $1.93 | 21 694 |
| 2021-08-30 | $2.00 | $2.04 | $1.97 | $1.97 | 5 757 |
| 2021-08-27 | $1.98 | $2.04 | $1.98 | $2.00 | 11 287 |
| 2021-08-26 | $2.02 | $2.03 | $1.96 | $1.99 | 14 292 |
| 2021-08-25 | $1.90 | $2.04 | $1.89 | $2.01 | 30 772 |
| 2021-08-24 | $1.88 | $1.93 | $1.88 | $1.91 | 9 881 |
| 2021-08-23 | $1.88 | $1.91 | $1.83 | $1.91 | 16 290 |
| 2021-08-20 | $1.88 | $1.91 | $1.88 | $1.90 | 11 716 |
| 2021-08-19 | $1.84 | $1.90 | $1.84 | $1.85 | 35 734 |
| 2021-08-18 | $1.85 | $1.91 | $1.85 | $1.88 | 68 880 |
| 2021-08-17 | $1.95 | $1.96 | $1.89 | $1.89 | 51 684 |
| 2021-08-16 | $1.98 | $2.03 | $1.93 | $1.94 | 51 129 |
| 2021-08-13 | $1.97 | $2.11 | $1.97 | $2.03 | 179 570 |
| 2021-08-12 | $2.30 | $2.40 | $1.92 | $2.00 | 266 420 |
