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
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