NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.40
-0.0373 (-2.60%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.35 | $2.22 | Friday, 10th May 2024 DWSN stock ended at $1.40. This is 2.60% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.99% from a day low at $1.40 to a day high of $1.44. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $7.98 | $8.20 | $7.89 | $8.12 | 31 563 |
| Jan 03, 2017 | $8.20 | $8.30 | $7.81 | $7.98 | 40 208 |
| Dec 30, 2016 | $8.13 | $8.31 | $7.95 | $8.04 | 46 719 |
| Dec 29, 2016 | $8.30 | $8.52 | $8.12 | $8.16 | 33 448 |
| Dec 28, 2016 | $8.50 | $8.50 | $8.19 | $8.30 | 22 812 |
| Dec 27, 2016 | $8.24 | $8.64 | $8.24 | $8.38 | 11 865 |
| Dec 23, 2016 | $8.40 | $8.44 | $8.06 | $8.27 | 53 030 |
| Dec 22, 2016 | $8.42 | $8.77 | $8.33 | $8.37 | 71 912 |
| Dec 21, 2016 | $8.93 | $8.93 | $8.05 | $8.42 | 97 948 |
| Dec 20, 2016 | $8.95 | $9.00 | $8.82 | $8.92 | 37 667 |
| Dec 19, 2016 | $8.71 | $8.95 | $8.60 | $8.90 | 40 099 |
| Dec 16, 2016 | $8.60 | $8.90 | $8.60 | $8.82 | 141 042 |
| Dec 15, 2016 | $8.22 | $8.60 | $8.02 | $8.51 | 117 868 |
| Dec 14, 2016 | $7.93 | $8.30 | $7.93 | $8.22 | 115 558 |
| Dec 13, 2016 | $8.00 | $8.00 | $7.70 | $7.93 | 29 691 |
| Dec 12, 2016 | $8.25 | $8.28 | $7.83 | $7.90 | 40 521 |
| Dec 09, 2016 | $7.97 | $8.13 | $7.80 | $8.04 | 101 026 |
| Dec 08, 2016 | $7.83 | $7.95 | $7.72 | $7.94 | 53 163 |
| Dec 07, 2016 | $7.79 | $7.84 | $7.64 | $7.74 | 29 464 |
| Dec 06, 2016 | $7.53 | $7.93 | $7.53 | $7.80 | 27 402 |
| Dec 05, 2016 | $7.74 | $7.95 | $7.53 | $7.59 | 48 201 |
| Dec 02, 2016 | $7.61 | $7.79 | $7.60 | $7.63 | 19 538 |
| Dec 01, 2016 | $8.04 | $8.04 | $7.56 | $7.64 | 62 128 |
| Nov 30, 2016 | $7.65 | $8.00 | $7.65 | $7.85 | 91 131 |
| Nov 29, 2016 | $7.38 | $7.49 | $7.21 | $7.27 | 52 954 |
