NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.63
-0.0100 (-0.610%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $2.22 | Monday, 29th Apr 2024 DWSN stock ended at $1.63. This is 0.610% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 13.08% from a day low at $1.52 to a day high of $1.72. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2020 | $1.71 | $1.72 | $1.63 | $1.63 | 17 400 |
| Jul 17, 2020 | $1.71 | $1.77 | $1.69 | $1.69 | 3 800 |
| Jul 16, 2020 | $1.78 | $1.79 | $1.71 | $1.75 | 7 600 |
| Jul 15, 2020 | $1.81 | $2.12 | $1.80 | $1.84 | 122 800 |
| Jul 14, 2020 | $1.78 | $1.92 | $1.58 | $1.89 | 151 300 |
| Jul 13, 2020 | $1.52 | $2.21 | $1.48 | $1.96 | 360 500 |
| Jul 10, 2020 | $1.45 | $1.55 | $1.39 | $1.52 | 37 900 |
| Jul 09, 2020 | $1.42 | $1.51 | $1.39 | $1.47 | 302 600 |
| Jul 08, 2020 | $1.34 | $1.47 | $1.34 | $1.46 | 86 700 |
| Jul 07, 2020 | $1.46 | $1.60 | $1.45 | $1.54 | 41 400 |
| Jul 06, 2020 | $1.47 | $1.49 | $1.43 | $1.44 | 13 000 |
| Jul 02, 2020 | $1.45 | $1.49 | $1.37 | $1.45 | 31 281 |
| Jul 01, 2020 | $1.46 | $1.49 | $1.44 | $1.46 | 19 120 |
| Jun 30, 2020 | $1.35 | $1.45 | $1.35 | $1.44 | 24 434 |
| Jun 29, 2020 | $1.74 | $1.74 | $1.33 | $1.38 | 95 915 |
| Jun 26, 2020 | $1.40 | $1.68 | $1.33 | $1.65 | 94 297 |
| Jun 25, 2020 | $1.47 | $1.47 | $1.37 | $1.40 | 10 024 |
| Jun 24, 2020 | $1.46 | $1.50 | $1.44 | $1.44 | 6 110 |
| Jun 23, 2020 | $1.53 | $1.55 | $1.49 | $1.49 | 3 694 |
| Jun 22, 2020 | $1.53 | $1.53 | $1.43 | $1.48 | 14 791 |
| Jun 19, 2020 | $1.50 | $1.54 | $1.42 | $1.49 | 30 814 |
| Jun 18, 2020 | $1.62 | $1.62 | $1.50 | $1.50 | 8 693 |
| Jun 17, 2020 | $1.63 | $1.63 | $1.59 | $1.59 | 2 172 |
| Jun 16, 2020 | $1.64 | $1.65 | $1.57 | $1.59 | 11 759 |
| Jun 15, 2020 | $1.58 | $1.67 | $1.58 | $1.60 | 9 198 |
