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
Click to get the best stock tips daily for free!

About Dawson Geophysical Company

Dawson Geophysical Company Dawson Geophysical Company provides onshore seismic data acquisition and processing services in the United States and Canada. The company acquires and processes 2-D, 3-D, and multi-component seismic data for its clients, including oil and gas companies, and independent oil and gas operators, as well as providers of multi-client data libraries. Its seismic crews supply seismic data primarily to companies engaged in the exploration and development ... DWSN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT