NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.63
-0.0650 (-3.85%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Tuesday, 23rd Apr 2024 DWSN stock ended at $1.63. This is 3.85% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.37% from a day low at $1.60 to a day high of $1.67. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Jul 12, 2021 | $2.66 | $2.75 | $2.65 | $2.70 | 28 529 |
| Jul 09, 2021 | $2.66 | $2.68 | $2.65 | $2.65 | 4 084 |
| Jul 08, 2021 | $2.65 | $2.66 | $2.65 | $2.66 | 8 892 |
| Jul 07, 2021 | $2.72 | $2.72 | $2.65 | $2.66 | 8 711 |
| Jul 06, 2021 | $2.64 | $2.67 | $2.64 | $2.66 | 9 152 |
| Jul 02, 2021 | $2.64 | $2.72 | $2.61 | $2.64 | 13 160 |
| Jul 01, 2021 | $2.63 | $2.78 | $2.62 | $2.63 | 85 242 |
| Jun 30, 2021 | $2.63 | $2.70 | $2.60 | $2.61 | 28 576 |
| Jun 29, 2021 | $2.60 | $2.71 | $2.46 | $2.71 | 136 818 |
| Jun 28, 2021 | $2.72 | $2.74 | $2.59 | $2.59 | 17 598 |
| Jun 25, 2021 | $2.75 | $2.80 | $2.54 | $2.56 | 91 053 |
| Jun 24, 2021 | $2.67 | $2.75 | $2.67 | $2.71 | 7 933 |
| Jun 23, 2021 | $2.58 | $2.74 | $2.58 | $2.74 | 18 255 |
| Jun 22, 2021 | $2.71 | $2.74 | $2.62 | $2.68 | 40 920 |
| Jun 21, 2021 | $2.63 | $2.71 | $2.57 | $2.69 | 9 820 |
| Jun 18, 2021 | $2.70 | $2.70 | $2.58 | $2.65 | 22 342 |
| Jun 17, 2021 | $2.67 | $2.74 | $2.62 | $2.70 | 13 271 |
| Jun 16, 2021 | $2.72 | $2.76 | $2.68 | $2.72 | 22 715 |
| Jun 15, 2021 | $2.74 | $2.78 | $2.72 | $2.73 | 16 513 |
| Jun 14, 2021 | $2.75 | $2.79 | $2.71 | $2.75 | 22 276 |
| Jun 11, 2021 | $2.67 | $2.76 | $2.67 | $2.73 | 19 216 |
| Jun 10, 2021 | $2.77 | $2.77 | $2.60 | $2.67 | 19 909 |
| Jun 09, 2021 | $2.62 | $2.75 | $2.59 | $2.73 | 53 172 |
| Jun 08, 2021 | $2.49 | $2.60 | $2.45 | $2.58 | 61 040 |
| Jun 07, 2021 | $2.47 | $2.54 | $2.44 | $2.50 | 40 932 |
