NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.63
-0.0100 (-0.610%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $2.22 | Monday, 29th Apr 2024 DWSN stock ended at $1.63. This is 0.610% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 13.08% from a day low at $1.52 to a day high of $1.72. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 15, 2021 | $2.67 | $2.69 | $2.58 | $2.59 | 10 791 |
| Jan 14, 2021 | $2.57 | $2.70 | $2.57 | $2.68 | 27 615 |
| Jan 13, 2021 | $2.65 | $2.72 | $2.56 | $2.57 | 21 028 |
| Jan 12, 2021 | $2.41 | $2.67 | $2.41 | $2.62 | 174 414 |
| Jan 11, 2021 | $2.55 | $2.62 | $2.41 | $2.50 | 18 389 |
| Jan 08, 2021 | $2.67 | $2.74 | $2.52 | $2.56 | 23 101 |
| Jan 07, 2021 | $2.69 | $2.72 | $2.54 | $2.67 | 71 934 |
| Jan 06, 2021 | $2.54 | $2.74 | $2.33 | $2.72 | 187 751 |
| Jan 05, 2021 | $2.10 | $2.87 | $2.10 | $2.69 | 285 147 |
| Jan 04, 2021 | $2.12 | $2.22 | $2.07 | $2.08 | 35 144 |
| Dec 31, 2020 | $2.19 | $2.19 | $2.10 | $2.12 | 115 352 |
| Dec 30, 2020 | $2.14 | $2.19 | $2.11 | $2.16 | 72 732 |
| Dec 29, 2020 | $2.14 | $2.19 | $2.13 | $2.15 | 22 493 |
| Dec 28, 2020 | $2.18 | $2.21 | $2.11 | $2.11 | 90 727 |
| Dec 24, 2020 | $2.11 | $2.19 | $2.11 | $2.15 | 40 509 |
| Dec 23, 2020 | $2.18 | $2.20 | $2.13 | $2.14 | 28 614 |
| Dec 22, 2020 | $2.03 | $2.20 | $2.03 | $2.13 | 101 448 |
| Dec 21, 2020 | $2.11 | $2.11 | $2.03 | $2.10 | 59 975 |
| Dec 18, 2020 | $2.24 | $2.24 | $2.06 | $2.10 | 37 510 |
| Dec 17, 2020 | $2.18 | $2.24 | $2.12 | $2.19 | 140 708 |
| Dec 16, 2020 | $2.11 | $2.20 | $2.10 | $2.15 | 40 232 |
| Dec 15, 2020 | $2.08 | $2.15 | $2.05 | $2.13 | 24 804 |
| Dec 14, 2020 | $2.11 | $2.17 | $2.01 | $2.11 | 67 649 |
| Dec 11, 2020 | $2.09 | $2.15 | $2.06 | $2.10 | 18 675 |
| Dec 10, 2020 | $2.17 | $2.20 | $2.05 | $2.08 | 91 066 |
