NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.68
-0.510 (-23.29%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Friday, 19th Apr 2024 DWSN stock ended at $1.68. This is 23.29% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 18.33% from a day low at $1.66 to a day high of $1.97. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $2.36 | $2.46 | $2.36 | $2.46 | 26 113 |
| 2021-06-01 | $2.40 | $2.43 | $2.35 | $2.36 | 17 256 |
| 2021-05-28 | $2.38 | $2.39 | $2.34 | $2.39 | 24 568 |
| 2021-05-27 | $2.30 | $2.40 | $2.30 | $2.39 | 17 316 |
| 2021-05-26 | $2.32 | $2.35 | $2.28 | $2.29 | 11 386 |
| 2021-05-25 | $2.29 | $2.31 | $2.26 | $2.29 | 36 237 |
| 2021-05-24 | $2.36 | $2.36 | $2.29 | $2.33 | 11 215 |
| 2021-05-21 | $2.34 | $2.38 | $2.31 | $2.32 | 18 451 |
| 2021-05-20 | $2.36 | $2.40 | $2.30 | $2.32 | 14 135 |
| 2021-05-19 | $2.39 | $2.43 | $2.31 | $2.34 | 39 908 |
| 2021-05-18 | $2.49 | $2.52 | $2.40 | $2.43 | 18 020 |
| 2021-05-17 | $2.42 | $2.51 | $2.31 | $2.50 | 76 155 |
| 2021-05-14 | $2.23 | $2.40 | $2.23 | $2.40 | 46 395 |
| 2021-05-13 | $2.20 | $2.34 | $2.19 | $2.22 | 135 834 |
| 2021-05-12 | $2.42 | $2.52 | $2.37 | $2.40 | 51 455 |
| 2021-05-11 | $2.32 | $2.44 | $2.30 | $2.42 | 37 615 |
| 2021-05-10 | $2.43 | $2.50 | $2.33 | $2.39 | 47 276 |
| 2021-05-07 | $2.38 | $2.46 | $2.35 | $2.40 | 51 159 |
| 2021-05-06 | $2.46 | $2.46 | $2.35 | $2.38 | 37 407 |
| 2021-05-05 | $2.40 | $2.44 | $2.35 | $2.39 | 34 448 |
| 2021-05-04 | $2.38 | $2.43 | $2.30 | $2.40 | 33 601 |
| 2021-05-03 | $2.35 | $2.37 | $2.27 | $2.36 | 33 595 |
| 2021-04-30 | $2.37 | $2.38 | $2.30 | $2.30 | 30 768 |
| 2021-04-29 | $2.43 | $2.43 | $2.31 | $2.37 | 38 445 |
| 2021-04-28 | $2.28 | $2.36 | $2.28 | $2.34 | 31 407 |
