NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.68
-0.510 (-23.29%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Friday, 19th Apr 2024 DWSN stock ended at $1.68. This is 23.29% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 18.33% from a day low at $1.66 to a day high of $1.97. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $2.25 | $2.26 | $1.90 | $1.93 | 52 092 |
| 2023-10-18 | $2.36 | $2.36 | $2.33 | $2.33 | 1 038 |
| 2023-10-17 | $2.33 | $2.41 | $2.25 | $2.26 | 9 652 |
| 2023-10-16 | $2.31 | $2.41 | $2.31 | $2.31 | 4 534 |
| 2023-10-13 | $2.35 | $2.41 | $2.25 | $2.35 | 481 |
| 2023-10-12 | $2.26 | $2.34 | $2.25 | $2.34 | 1 119 |
| 2023-10-11 | $2.22 | $2.40 | $2.22 | $2.27 | 4 141 |
| 2023-10-10 | $2.28 | $2.43 | $2.28 | $2.29 | 7 579 |
| 2023-10-09 | $2.36 | $2.43 | $2.22 | $2.28 | 5 681 |
| 2023-10-06 | $2.43 | $2.43 | $2.22 | $2.34 | 11 228 |
| 2023-10-05 | $2.11 | $2.43 | $2.11 | $2.43 | 16 878 |
| 2023-10-04 | $2.33 | $2.34 | $2.00 | $2.21 | 10 721 |
| 2023-10-03 | $2.35 | $2.48 | $2.28 | $2.35 | 16 436 |
| 2023-10-02 | $2.29 | $2.37 | $2.28 | $2.37 | 4 634 |
| 2023-09-29 | $2.34 | $2.48 | $2.21 | $2.32 | 8 410 |
| 2023-09-28 | $2.40 | $2.47 | $2.21 | $2.26 | 26 800 |
| 2023-09-27 | $2.26 | $2.55 | $1.90 | $2.31 | 60 940 |
| 2023-09-26 | $2.42 | $2.45 | $2.34 | $2.36 | 5 526 |
| 2023-09-25 | $2.49 | $2.49 | $2.42 | $2.42 | 9 172 |
| 2023-09-22 | $2.42 | $2.49 | $2.40 | $2.49 | 749 |
| 2023-09-21 | $2.40 | $2.64 | $2.40 | $2.40 | 13 112 |
| 2023-09-20 | $2.51 | $2.52 | $2.37 | $2.45 | 6 542 |
| 2023-09-19 | $2.50 | $2.65 | $2.37 | $2.48 | 34 956 |
| 2023-09-18 | $2.44 | $2.45 | $2.34 | $2.45 | 40 972 |
| 2023-09-15 | $2.35 | $2.36 | $2.24 | $2.36 | 16 467 |
