NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.59
+0.0500 (+3.25%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Thursday, 25th Apr 2024 DWSN stock ended at $1.59. This is 3.25% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 17.65% from a day low at $1.36 to a day high of $1.60. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $1.56 | $1.60 | $1.55 | $1.57 | 5 169 |
| Nov 29, 2023 | $1.61 | $1.61 | $1.55 | $1.56 | 1 994 |
| Nov 28, 2023 | $1.57 | $1.64 | $1.55 | $1.63 | 16 918 |
| Nov 27, 2023 | $1.45 | $1.60 | $1.45 | $1.57 | 3 581 |
| Nov 24, 2023 | $1.58 | $1.58 | $1.50 | $1.57 | 4 206 |
| Nov 22, 2023 | $1.50 | $1.59 | $1.48 | $1.59 | 6 980 |
| Nov 21, 2023 | $1.50 | $1.55 | $1.46 | $1.46 | 8 462 |
| Nov 20, 2023 | $1.41 | $1.60 | $1.41 | $1.41 | 33 392 |
| Nov 17, 2023 | $1.55 | $1.55 | $1.49 | $1.49 | 5 005 |
| Nov 16, 2023 | $1.55 | $1.59 | $1.47 | $1.55 | 8 386 |
| Nov 15, 2023 | $1.63 | $1.63 | $1.55 | $1.55 | 108 995 |
| Nov 14, 2023 | $1.68 | $1.70 | $1.56 | $1.56 | 2 835 |
| Nov 13, 2023 | $1.70 | $1.70 | $1.55 | $1.69 | 2 651 |
| Nov 10, 2023 | $1.61 | $1.68 | $1.60 | $1.68 | 1 195 |
| Nov 09, 2023 | $1.70 | $1.70 | $1.60 | $1.60 | 861 |
| Nov 08, 2023 | $1.68 | $1.73 | $1.61 | $1.64 | 8 043 |
| Nov 07, 2023 | $1.65 | $1.65 | $1.64 | $1.65 | 722 |
| Nov 06, 2023 | $1.61 | $1.63 | $1.61 | $1.63 | 2 057 |
| Nov 03, 2023 | $1.69 | $1.75 | $1.67 | $1.67 | 2 310 |
| Nov 02, 2023 | $1.76 | $1.80 | $1.63 | $1.67 | 5 450 |
| Nov 01, 2023 | $1.60 | $1.65 | $1.53 | $1.64 | 13 038 |
| Oct 31, 2023 | $1.70 | $1.70 | $1.60 | $1.60 | 4 647 |
| Oct 30, 2023 | $1.71 | $1.72 | $1.58 | $1.60 | 7 441 |
| Oct 27, 2023 | $1.55 | $1.72 | $1.55 | $1.61 | 3 698 |
| Oct 26, 2023 | $1.75 | $1.75 | $1.60 | $1.69 | 5 690 |
