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 |
| Jun 12, 2020 | $1.60 | $1.62 | $1.55 | $1.55 | 7 255 |
| Jun 11, 2020 | $1.75 | $1.76 | $1.52 | $1.52 | 23 253 |
| Jun 10, 2020 | $1.91 | $1.91 | $1.75 | $1.79 | 10 658 |
| Jun 09, 2020 | $1.94 | $1.98 | $1.80 | $1.86 | 103 052 |
| Jun 08, 2020 | $1.89 | $2.05 | $1.85 | $2.01 | 119 965 |
| Jun 05, 2020 | $1.50 | $1.77 | $1.46 | $1.75 | 95 174 |
| Jun 04, 2020 | $1.45 | $1.48 | $1.41 | $1.48 | 235 641 |
| Jun 03, 2020 | $1.31 | $1.45 | $1.31 | $1.41 | 340 292 |
| Jun 02, 2020 | $1.29 | $1.34 | $1.28 | $1.28 | 22 316 |
| Jun 01, 2020 | $1.30 | $1.37 | $1.28 | $1.34 | 25 908 |
| May 29, 2020 | $1.36 | $1.36 | $1.31 | $1.32 | 7 234 |
| May 28, 2020 | $1.35 | $1.39 | $1.30 | $1.36 | 30 039 |
| May 27, 2020 | $1.40 | $1.42 | $1.34 | $1.35 | 11 021 |
| May 26, 2020 | $1.44 | $1.47 | $1.30 | $1.30 | 43 753 |
| May 22, 2020 | $1.38 | $1.42 | $1.37 | $1.42 | 20 936 |
| May 21, 2020 | $1.34 | $1.45 | $1.34 | $1.38 | 28 638 |
| May 20, 2020 | $1.41 | $1.43 | $1.35 | $1.37 | 43 765 |
| May 19, 2020 | $1.37 | $1.40 | $1.37 | $1.37 | 22 433 |
| May 18, 2020 | $1.30 | $1.40 | $1.28 | $1.36 | 60 353 |
| May 15, 2020 | $1.29 | $1.34 | $1.26 | $1.33 | 9 475 |
| May 14, 2020 | $1.29 | $1.33 | $1.25 | $1.30 | 29 037 |
| May 13, 2020 | $1.26 | $1.35 | $1.23 | $1.32 | 33 022 |
| May 12, 2020 | $1.34 | $1.34 | $1.26 | $1.32 | 22 328 |
| May 11, 2020 | $1.48 | $1.48 | $1.26 | $1.33 | 33 601 |
| May 08, 2020 | $1.29 | $1.50 | $1.29 | $1.48 | 39 277 |
