NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.64
+0.0500 (+3.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Friday, 26th Apr 2024 DWSN stock ended at $1.64. This is 3.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.40% from a day low at $1.49 to a day high of $1.66. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2020 | $2.17 | $2.17 | $2.05 | $2.10 | 143 053 |
| Dec 07, 2020 | $2.17 | $2.20 | $2.08 | $2.17 | 65 391 |
| Dec 04, 2020 | $2.12 | $2.17 | $2.08 | $2.15 | 34 402 |
| Dec 03, 2020 | $2.10 | $2.12 | $2.03 | $2.09 | 71 168 |
| Dec 02, 2020 | $1.93 | $2.12 | $1.93 | $2.08 | 49 529 |
| Dec 01, 2020 | $1.97 | $1.97 | $1.86 | $1.92 | 36 761 |
| Nov 30, 2020 | $2.10 | $2.10 | $1.86 | $1.98 | 62 729 |
| Nov 27, 2020 | $2.05 | $2.14 | $2.02 | $2.03 | 12 863 |
| Nov 25, 2020 | $1.94 | $2.14 | $1.94 | $2.07 | 172 902 |
| Nov 24, 2020 | $1.83 | $1.99 | $1.83 | $1.92 | 101 688 |
| Nov 23, 2020 | $1.77 | $1.82 | $1.77 | $1.78 | 139 408 |
| Nov 20, 2020 | $1.81 | $1.81 | $1.75 | $1.77 | 10 282 |
| Nov 19, 2020 | $1.78 | $1.81 | $1.74 | $1.77 | 29 317 |
| Nov 18, 2020 | $1.81 | $1.84 | $1.78 | $1.82 | 101 641 |
| Nov 17, 2020 | $1.79 | $1.81 | $1.79 | $1.81 | 25 231 |
| Nov 16, 2020 | $1.80 | $1.81 | $1.77 | $1.78 | 25 844 |
| Nov 13, 2020 | $1.76 | $1.81 | $1.74 | $1.78 | 13 700 |
| Nov 12, 2020 | $1.87 | $1.91 | $1.73 | $1.73 | 26 305 |
| Nov 11, 2020 | $1.89 | $1.92 | $1.86 | $1.88 | 7 427 |
| Nov 10, 2020 | $1.89 | $1.97 | $1.85 | $1.90 | 21 033 |
| Nov 09, 2020 | $1.78 | $1.87 | $1.76 | $1.87 | 88 083 |
| Nov 06, 2020 | $1.78 | $1.78 | $1.73 | $1.73 | 18 563 |
| Nov 05, 2020 | $1.78 | $1.80 | $1.76 | $1.80 | 16 867 |
| Nov 04, 2020 | $1.80 | $1.81 | $1.69 | $1.77 | 41 192 |
| Nov 03, 2020 | $1.72 | $1.83 | $1.72 | $1.73 | 43 043 |
