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 |
| 2024-02-06 | $1.61 | $1.61 | $1.60 | $1.60 | 1 193 |
| 2024-02-05 | $1.59 | $1.76 | $1.59 | $1.73 | 5 109 |
| 2024-02-02 | $1.73 | $1.77 | $1.68 | $1.77 | 2 698 |
| 2024-02-01 | $1.75 | $1.77 | $1.68 | $1.69 | 4 759 |
| 2024-01-31 | $1.69 | $1.74 | $1.68 | $1.74 | 1 136 |
| 2024-01-30 | $1.73 | $1.74 | $1.70 | $1.73 | 7 950 |
| 2024-01-29 | $1.69 | $1.73 | $1.56 | $1.73 | 57 202 |
| 2024-01-26 | $1.70 | $1.72 | $1.62 | $1.72 | 3 085 |
| 2024-01-25 | $1.61 | $1.61 | $1.61 | $1.61 | 136 |
| 2024-01-24 | $1.68 | $1.68 | $1.61 | $1.61 | 1 287 |
| 2024-01-23 | $1.56 | $1.69 | $1.56 | $1.61 | 1 458 |
| 2024-01-22 | $1.69 | $1.69 | $1.63 | $1.68 | 2 266 |
| 2024-01-19 | $1.56 | $1.69 | $1.56 | $1.63 | 2 273 |
| 2024-01-18 | $1.63 | $1.63 | $1.57 | $1.60 | 33 306 |
| 2024-01-17 | $1.69 | $1.73 | $1.62 | $1.62 | 4 212 |
| 2024-01-16 | $1.57 | $1.65 | $1.57 | $1.65 | 659 |
| 2024-01-12 | $1.65 | $1.66 | $1.60 | $1.60 | 20 463 |
| 2024-01-11 | $1.62 | $1.62 | $1.62 | $1.62 | 121 |
| 2024-01-10 | $1.67 | $1.67 | $1.65 | $1.65 | 2 862 |
| 2024-01-09 | $1.62 | $1.68 | $1.62 | $1.68 | 2 003 |
| 2024-01-08 | $1.64 | $1.64 | $1.63 | $1.63 | 2 183 |
| 2024-01-05 | $1.74 | $1.83 | $1.61 | $1.62 | 1 661 |
| 2024-01-04 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| 2024-01-03 | $1.79 | $1.79 | $1.62 | $1.62 | 1 308 |
| 2024-01-02 | $1.83 | $1.83 | $1.74 | $1.74 | 4 892 |
