NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.42
-0.0100 (-0.699%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.27 | $1.57 | Thursday, 28th Mar 2024 DWSN stock ended at $1.42. This is 0.699% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 0.704% from a day low at $1.42 to a day high of $1.43. |
90 days | $1.27 | $1.89 | |
52 weeks | $1.27 | $2.65 |
Historical Dawson Geophysical Company prices
Date | Open | High | Low | Close | Volume |
2020-10-05 | $1.79 | $1.85 | $1.79 | $1.81 | 24 773 |
2020-10-02 | $1.71 | $1.80 | $1.66 | $1.77 | 32 461 |
2020-10-01 | $1.73 | $1.78 | $1.71 | $1.71 | 15 289 |
2020-09-30 | $1.83 | $1.85 | $1.75 | $1.76 | 18 444 |
2020-09-29 | $1.81 | $1.83 | $1.72 | $1.83 | 13 753 |
2020-09-28 | $1.74 | $1.96 | $1.68 | $1.75 | 105 384 |
2020-09-25 | $1.71 | $1.79 | $1.70 | $1.73 | 14 254 |
2020-09-24 | $1.74 | $1.74 | $1.69 | $1.70 | 21 573 |
2020-09-23 | $1.90 | $1.91 | $1.71 | $1.71 | 64 246 |
2020-09-22 | $1.71 | $1.95 | $1.70 | $1.91 | 214 862 |
2020-09-21 | $1.74 | $1.77 | $1.64 | $1.71 | 76 895 |
2020-09-18 | $1.74 | $1.74 | $1.64 | $1.74 | 47 816 |
2020-09-17 | $1.75 | $1.75 | $1.73 | $1.74 | 10 736 |
2020-09-16 | $1.70 | $1.75 | $1.70 | $1.73 | 27 342 |
2020-09-15 | $1.64 | $1.75 | $1.64 | $1.72 | 47 246 |
2020-09-14 | $1.64 | $1.65 | $1.63 | $1.63 | 23 707 |
2020-09-11 | $1.64 | $1.65 | $1.62 | $1.63 | 12 742 |
2020-09-10 | $1.72 | $1.72 | $1.63 | $1.64 | 18 383 |
2020-09-09 | $1.62 | $1.67 | $1.60 | $1.67 | 14 858 |
2020-09-08 | $1.74 | $1.74 | $1.62 | $1.62 | 23 016 |
2020-09-04 | $1.80 | $1.85 | $1.72 | $1.74 | 8 041 |
2020-09-03 | $1.84 | $1.87 | $1.77 | $1.80 | 29 521 |
2020-09-02 | $1.81 | $1.85 | $1.78 | $1.83 | 16 149 |
2020-09-01 | $1.66 | $1.85 | $1.66 | $1.81 | 91 227 |
2020-08-31 | $1.63 | $1.80 | $1.63 | $1.77 | 55 545 |