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 |
2020-07-24 | $1.64 | $1.74 | $1.63 | $1.67 | 6 225 |
2020-07-23 | $1.73 | $1.82 | $1.64 | $1.72 | 65 526 |
2020-07-22 | $1.70 | $1.73 | $1.64 | $1.69 | 8 000 |
2020-07-21 | $1.64 | $1.84 | $1.64 | $1.73 | 9 700 |
2020-07-20 | $1.71 | $1.72 | $1.63 | $1.63 | 17 400 |
2020-07-17 | $1.71 | $1.77 | $1.69 | $1.69 | 3 800 |
2020-07-16 | $1.78 | $1.79 | $1.71 | $1.75 | 7 600 |
2020-07-15 | $1.81 | $2.12 | $1.80 | $1.84 | 122 800 |
2020-07-14 | $1.78 | $1.92 | $1.58 | $1.89 | 151 300 |
2020-07-13 | $1.52 | $2.21 | $1.48 | $1.96 | 360 500 |
2020-07-10 | $1.45 | $1.55 | $1.39 | $1.52 | 37 900 |
2020-07-09 | $1.42 | $1.51 | $1.39 | $1.47 | 302 600 |
2020-07-08 | $1.34 | $1.47 | $1.34 | $1.46 | 86 700 |
2020-07-07 | $1.46 | $1.60 | $1.45 | $1.54 | 41 400 |
2020-07-06 | $1.47 | $1.49 | $1.43 | $1.44 | 13 000 |
2020-07-02 | $1.45 | $1.49 | $1.37 | $1.45 | 31 281 |
2020-07-01 | $1.46 | $1.49 | $1.44 | $1.46 | 19 120 |
2020-06-30 | $1.35 | $1.45 | $1.35 | $1.44 | 24 434 |
2020-06-29 | $1.74 | $1.74 | $1.33 | $1.38 | 95 915 |
2020-06-26 | $1.40 | $1.68 | $1.33 | $1.65 | 94 297 |
2020-06-25 | $1.47 | $1.47 | $1.37 | $1.40 | 10 024 |
2020-06-24 | $1.46 | $1.50 | $1.44 | $1.44 | 6 110 |
2020-06-23 | $1.53 | $1.55 | $1.49 | $1.49 | 3 694 |
2020-06-22 | $1.53 | $1.53 | $1.43 | $1.48 | 14 791 |
2020-06-19 | $1.50 | $1.54 | $1.42 | $1.49 | 30 814 |