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 |
| Aug 17, 2021 | $1.95 | $1.96 | $1.89 | $1.89 | 51 684 |
| Aug 16, 2021 | $1.98 | $2.03 | $1.93 | $1.94 | 51 129 |
| Aug 13, 2021 | $1.97 | $2.11 | $1.97 | $2.03 | 179 570 |
| Aug 12, 2021 | $2.30 | $2.40 | $1.92 | $2.00 | 266 420 |
| Aug 11, 2021 | $2.52 | $2.61 | $2.52 | $2.60 | 11 469 |
| Aug 10, 2021 | $2.55 | $2.56 | $2.52 | $2.54 | 10 386 |
| Aug 09, 2021 | $2.51 | $2.56 | $2.51 | $2.55 | 5 080 |
| Aug 06, 2021 | $2.50 | $2.59 | $2.50 | $2.53 | 9 894 |
| Aug 05, 2021 | $2.60 | $2.61 | $2.50 | $2.55 | 24 175 |
| Aug 04, 2021 | $2.63 | $2.65 | $2.52 | $2.57 | 23 981 |
| Aug 03, 2021 | $2.70 | $2.70 | $2.62 | $2.67 | 30 808 |
| Aug 02, 2021 | $2.70 | $2.70 | $2.63 | $2.69 | 8 504 |
| Jul 30, 2021 | $2.70 | $2.75 | $2.69 | $2.71 | 4 287 |
| Jul 29, 2021 | $2.74 | $2.77 | $2.69 | $2.73 | 18 301 |
| Jul 28, 2021 | $2.90 | $2.93 | $2.70 | $2.76 | 28 641 |
| Jul 27, 2021 | $2.96 | $2.96 | $2.83 | $2.87 | 10 717 |
| Jul 26, 2021 | $2.80 | $2.98 | $2.80 | $2.94 | 143 591 |
| Jul 23, 2021 | $2.85 | $2.94 | $2.68 | $2.80 | 227 368 |
| Jul 22, 2021 | $2.58 | $2.99 | $2.50 | $2.97 | 150 691 |
| Jul 21, 2021 | $2.69 | $2.69 | $2.59 | $2.59 | 21 107 |
| Jul 20, 2021 | $2.60 | $2.72 | $2.60 | $2.60 | 31 736 |
| Jul 19, 2021 | $2.69 | $2.73 | $2.60 | $2.65 | 35 291 |
| Jul 16, 2021 | $2.73 | $2.76 | $2.67 | $2.67 | 16 049 |
| Jul 15, 2021 | $2.90 | $2.92 | $2.71 | $2.74 | 14 282 |
| Jul 14, 2021 | $2.80 | $3.00 | $2.75 | $2.89 | 131 775 |
