NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.69
+0.0100 (+0.595%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Monday, 22nd Apr 2024 DWSN stock ended at $1.69. This is 0.595% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 17.67% from a day low at $1.50 to a day high of $1.77. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Mar 23, 2021 | $2.64 | $2.71 | $2.55 | $2.55 | 79 554 |
| Mar 22, 2021 | $2.61 | $2.74 | $2.61 | $2.66 | 53 968 |
| Mar 19, 2021 | $2.73 | $2.79 | $2.61 | $2.61 | 113 574 |
| Mar 18, 2021 | $2.73 | $2.79 | $2.63 | $2.64 | 68 470 |
| Mar 17, 2021 | $2.70 | $2.75 | $2.64 | $2.71 | 35 974 |
| Mar 16, 2021 | $2.81 | $2.82 | $2.73 | $2.75 | 43 775 |
| Mar 15, 2021 | $2.84 | $2.84 | $2.67 | $2.82 | 86 413 |
| Mar 12, 2021 | $2.75 | $2.87 | $2.72 | $2.77 | 90 325 |
| Mar 11, 2021 | $2.90 | $2.98 | $2.67 | $2.75 | 199 852 |
| Mar 10, 2021 | $3.05 | $3.10 | $3.00 | $3.05 | 41 819 |
| Mar 09, 2021 | $3.06 | $3.14 | $2.96 | $3.06 | 46 426 |
| Mar 08, 2021 | $2.94 | $3.10 | $2.91 | $3.06 | 39 653 |
| Mar 05, 2021 | $2.90 | $3.01 | $2.74 | $2.95 | 75 434 |
| Mar 04, 2021 | $3.15 | $3.18 | $2.91 | $2.93 | 87 616 |
| Mar 03, 2021 | $3.00 | $3.31 | $2.80 | $3.18 | 233 594 |
| Mar 02, 2021 | $2.83 | $3.09 | $2.78 | $3.04 | 102 276 |
| Mar 01, 2021 | $2.87 | $2.92 | $2.77 | $2.80 | 146 034 |
| Feb 26, 2021 | $2.89 | $3.00 | $2.72 | $2.85 | 262 974 |
| Feb 25, 2021 | $3.13 | $3.14 | $2.92 | $3.00 | 189 976 |
| Feb 24, 2021 | $3.17 | $3.35 | $2.89 | $3.19 | 589 575 |
| Feb 23, 2021 | $3.83 | $4.47 | $3.12 | $3.36 | 5 422 584 |
| Feb 22, 2021 | $3.10 | $3.33 | $3.10 | $3.25 | 119 392 |
| Feb 19, 2021 | $2.99 | $3.09 | $2.97 | $3.06 | 23 916 |
| Feb 18, 2021 | $3.16 | $3.20 | $2.95 | $2.99 | 23 676 |
| Feb 17, 2021 | $3.16 | $3.24 | $3.12 | $3.16 | 40 415 |
