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 |
| Nov 28, 2016 | $7.63 | $7.63 | $7.45 | $7.48 | 26 906 |
| Nov 25, 2016 | $7.54 | $7.63 | $7.51 | $7.61 | 9 950 |
| Nov 23, 2016 | $7.69 | $7.91 | $7.46 | $7.56 | 125 088 |
| Nov 22, 2016 | $8.04 | $8.33 | $7.55 | $7.69 | 84 074 |
| Nov 21, 2016 | $7.96 | $8.22 | $7.85 | $8.01 | 114 732 |
| Nov 18, 2016 | $7.70 | $7.93 | $7.61 | $7.86 | 54 482 |
| Nov 17, 2016 | $8.04 | $8.15 | $7.61 | $7.66 | 36 794 |
| Nov 16, 2016 | $7.84 | $8.03 | $7.76 | $8.00 | 90 504 |
| Nov 15, 2016 | $7.55 | $7.95 | $7.55 | $7.84 | 67 403 |
| Nov 14, 2016 | $7.65 | $7.65 | $7.26 | $7.50 | 102 167 |
| Nov 11, 2016 | $7.27 | $7.80 | $7.13 | $7.70 | 124 195 |
| Nov 10, 2016 | $6.92 | $7.42 | $6.70 | $7.27 | 77 591 |
| Nov 09, 2016 | $6.44 | $7.01 | $6.33 | $6.92 | 128 754 |
| Nov 08, 2016 | $6.44 | $6.55 | $6.33 | $6.42 | 27 323 |
| Nov 07, 2016 | $6.37 | $6.49 | $6.33 | $6.47 | 50 700 |
| Nov 04, 2016 | $6.35 | $6.59 | $6.27 | $6.28 | 70 500 |
| Nov 03, 2016 | $6.45 | $6.62 | $6.32 | $6.47 | 62 100 |
| Nov 02, 2016 | $6.56 | $6.56 | $6.40 | $6.40 | 27 200 |
| Nov 01, 2016 | $6.60 | $6.75 | $6.44 | $6.60 | 45 500 |
| Oct 31, 2016 | $6.67 | $6.74 | $6.47 | $6.55 | 62 900 |
| Oct 28, 2016 | $6.86 | $6.99 | $6.64 | $6.69 | 20 800 |
| Oct 27, 2016 | $6.99 | $6.99 | $6.87 | $6.93 | 67 400 |
| Oct 26, 2016 | $7.06 | $7.10 | $6.85 | $6.91 | 37 200 |
| Oct 25, 2016 | $7.16 | $7.26 | $7.06 | $7.16 | 35 000 |
| Oct 24, 2016 | $7.25 | $7.35 | $7.18 | $7.23 | 22 800 |
