NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.54
-0.0850 (-5.23%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Wednesday, 24th Apr 2024 DWSN stock ended at $1.54. This is 5.23% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 13.77% from a day low at $1.38 to a day high of $1.57. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $1.74 | $1.83 | $1.61 | $1.62 | 1 661 |
| Jan 04, 2024 | $1.62 | $1.62 | $1.62 | $1.62 | 0 |
| Jan 03, 2024 | $1.79 | $1.79 | $1.62 | $1.62 | 1 308 |
| Jan 02, 2024 | $1.83 | $1.83 | $1.74 | $1.74 | 4 892 |
| Dec 29, 2023 | $1.75 | $1.89 | $1.75 | $1.83 | 2 985 |
| Dec 28, 2023 | $1.84 | $1.93 | $1.75 | $1.84 | 4 336 |
| Dec 27, 2023 | $1.81 | $1.88 | $1.73 | $1.85 | 7 994 |
| Dec 26, 2023 | $1.83 | $1.94 | $1.70 | $1.70 | 2 401 |
| Dec 22, 2023 | $1.80 | $1.84 | $1.61 | $1.70 | 5 263 |
| Dec 21, 2023 | $1.72 | $1.72 | $1.72 | $1.72 | 0 |
| Dec 20, 2023 | $1.85 | $1.85 | $1.57 | $1.72 | 4 511 |
| Dec 19, 2023 | $1.91 | $1.91 | $1.56 | $1.80 | 15 085 |
| Dec 18, 2023 | $1.74 | $1.93 | $1.63 | $1.63 | 19 048 |
| Dec 15, 2023 | $1.60 | $1.73 | $1.45 | $1.73 | 56 666 |
| Dec 14, 2023 | $1.46 | $1.60 | $1.42 | $1.59 | 10 308 |
| Dec 13, 2023 | $1.48 | $1.59 | $1.36 | $1.52 | 6 165 |
| Dec 12, 2023 | $1.56 | $1.58 | $1.43 | $1.48 | 8 682 |
| Dec 11, 2023 | $1.59 | $1.59 | $1.45 | $1.55 | 4 069 |
| Dec 08, 2023 | $1.60 | $1.60 | $1.38 | $1.44 | 6 136 |
| Dec 07, 2023 | $1.37 | $1.58 | $1.37 | $1.55 | 6 357 |
| Dec 06, 2023 | $1.55 | $1.60 | $1.55 | $1.58 | 10 376 |
| Dec 05, 2023 | $1.58 | $1.66 | $1.55 | $1.55 | 2 769 |
| Dec 04, 2023 | $1.55 | $1.68 | $1.55 | $1.55 | 27 880 |
| Dec 01, 2023 | $1.60 | $1.61 | $1.55 | $1.56 | 3 915 |
| Nov 30, 2023 | $1.56 | $1.60 | $1.55 | $1.57 | 5 169 |
