NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.49
-0.0937 (-5.92%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $2.22 | Thursday, 2nd May 2024 DWSN stock ended at $1.49. This is 5.92% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 25.00% from a day low at $1.40 to a day high of $1.75. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2021 | $2.43 | $2.50 | $2.33 | $2.39 | 47 276 |
| May 07, 2021 | $2.38 | $2.46 | $2.35 | $2.40 | 51 159 |
| May 06, 2021 | $2.46 | $2.46 | $2.35 | $2.38 | 37 407 |
| May 05, 2021 | $2.40 | $2.44 | $2.35 | $2.39 | 34 448 |
| May 04, 2021 | $2.38 | $2.43 | $2.30 | $2.40 | 33 601 |
| May 03, 2021 | $2.35 | $2.37 | $2.27 | $2.36 | 33 595 |
| Apr 30, 2021 | $2.37 | $2.38 | $2.30 | $2.30 | 30 768 |
| Apr 29, 2021 | $2.43 | $2.43 | $2.31 | $2.37 | 38 445 |
| Apr 28, 2021 | $2.28 | $2.36 | $2.28 | $2.34 | 31 407 |
| Apr 27, 2021 | $2.28 | $2.31 | $2.24 | $2.29 | 28 804 |
| Apr 26, 2021 | $2.28 | $2.31 | $2.22 | $2.30 | 18 563 |
| Apr 23, 2021 | $2.25 | $2.32 | $2.23 | $2.25 | 23 227 |
| Apr 22, 2021 | $2.32 | $2.37 | $2.23 | $2.25 | 27 057 |
| Apr 21, 2021 | $2.20 | $2.38 | $2.20 | $2.33 | 40 160 |
| Apr 20, 2021 | $2.30 | $2.34 | $2.29 | $2.31 | 19 407 |
| Apr 19, 2021 | $2.38 | $2.48 | $2.31 | $2.40 | 31 043 |
| Apr 16, 2021 | $2.36 | $2.44 | $2.28 | $2.41 | 108 386 |
| Apr 15, 2021 | $2.44 | $2.45 | $2.39 | $2.39 | 40 222 |
| Apr 14, 2021 | $2.43 | $2.53 | $2.42 | $2.47 | 102 691 |
| Apr 13, 2021 | $2.37 | $2.49 | $2.36 | $2.46 | 23 640 |
| Apr 12, 2021 | $2.44 | $2.46 | $2.36 | $2.39 | 64 520 |
| Apr 09, 2021 | $2.50 | $2.50 | $2.42 | $2.46 | 29 359 |
| Apr 08, 2021 | $2.42 | $2.51 | $2.42 | $2.45 | 20 076 |
| Apr 07, 2021 | $2.44 | $2.53 | $2.43 | $2.45 | 26 399 |
| Apr 06, 2021 | $2.43 | $2.55 | $2.43 | $2.47 | 59 666 |
