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 |
| Sep 20, 2023 | $2.51 | $2.52 | $2.37 | $2.45 | 6 542 |
| Sep 19, 2023 | $2.50 | $2.65 | $2.37 | $2.48 | 34 956 |
| Sep 18, 2023 | $2.44 | $2.45 | $2.34 | $2.45 | 40 972 |
| Sep 15, 2023 | $2.35 | $2.36 | $2.24 | $2.36 | 16 467 |
| Sep 14, 2023 | $2.10 | $2.27 | $2.10 | $2.27 | 15 591 |
| Sep 13, 2023 | $2.10 | $2.23 | $2.10 | $2.23 | 3 998 |
| Sep 12, 2023 | $2.20 | $2.22 | $2.10 | $2.11 | 12 967 |
| Sep 11, 2023 | $2.18 | $2.22 | $2.10 | $2.10 | 11 709 |
| Sep 08, 2023 | $2.14 | $2.14 | $2.05 | $2.05 | 2 868 |
| Sep 07, 2023 | $2.14 | $2.15 | $2.03 | $2.11 | 9 051 |
| Sep 06, 2023 | $2.04 | $2.05 | $2.03 | $2.04 | 4 211 |
| Sep 05, 2023 | $2.18 | $2.18 | $2.05 | $2.10 | 5 430 |
| Sep 01, 2023 | $2.08 | $2.15 | $1.89 | $2.09 | 13 110 |
| Aug 31, 2023 | $2.00 | $2.07 | $1.94 | $2.00 | 15 929 |
| Aug 30, 2023 | $1.89 | $2.00 | $1.89 | $2.00 | 3 616 |
| Aug 29, 2023 | $1.86 | $1.89 | $1.86 | $1.89 | 3 142 |
| Aug 28, 2023 | $1.89 | $2.00 | $1.84 | $1.84 | 2 395 |
| Aug 25, 2023 | $1.85 | $1.92 | $1.81 | $1.86 | 3 005 |
| Aug 24, 2023 | $1.79 | $1.82 | $1.79 | $1.81 | 1 585 |
| Aug 23, 2023 | $1.89 | $1.89 | $1.80 | $1.81 | 2 515 |
| Aug 22, 2023 | $1.79 | $2.00 | $1.78 | $1.86 | 7 978 |
| Aug 21, 2023 | $1.96 | $1.96 | $1.78 | $1.83 | 4 633 |
| Aug 18, 2023 | $1.88 | $2.00 | $1.76 | $1.91 | 8 008 |
| Aug 17, 2023 | $1.71 | $1.85 | $1.68 | $1.85 | 3 604 |
| Aug 16, 2023 | $1.52 | $1.74 | $1.52 | $1.74 | 11 564 |
