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 |
| Oct 21, 2016 | $7.36 | $7.37 | $7.08 | $7.26 | 27 200 |
| Oct 20, 2016 | $7.23 | $7.52 | $7.21 | $7.50 | 60 700 |
| Oct 19, 2016 | $7.15 | $7.40 | $7.15 | $7.33 | 16 700 |
| Oct 18, 2016 | $7.22 | $7.27 | $7.00 | $7.04 | 17 700 |
| Oct 17, 2016 | $7.19 | $7.25 | $6.98 | $7.12 | 42 000 |
| Oct 14, 2016 | $7.20 | $7.33 | $7.01 | $7.23 | 23 200 |
| Oct 13, 2016 | $7.43 | $7.57 | $7.15 | $7.18 | 96 400 |
| Oct 12, 2016 | $7.52 | $7.61 | $7.44 | $7.55 | 32 500 |
| Oct 11, 2016 | $7.55 | $7.69 | $7.45 | $7.52 | 40 900 |
| Oct 10, 2016 | $7.50 | $7.64 | $7.26 | $7.61 | 42 100 |
| Oct 07, 2016 | $7.40 | $7.53 | $7.35 | $7.38 | 14 900 |
| Oct 06, 2016 | $7.54 | $7.57 | $7.37 | $7.42 | 40 400 |
| Oct 05, 2016 | $7.48 | $7.73 | $7.25 | $7.53 | 36 200 |
| Oct 04, 2016 | $7.49 | $7.55 | $7.37 | $7.43 | 17 800 |
| Oct 03, 2016 | $7.62 | $7.72 | $7.49 | $7.53 | 32 500 |
| Sep 30, 2016 | $7.62 | $7.79 | $6.63 | $7.63 | 60 100 |
| Sep 29, 2016 | $7.73 | $7.86 | $7.37 | $7.53 | 63 500 |
| Sep 28, 2016 | $7.25 | $7.67 | $7.04 | $7.65 | 73 700 |
| Sep 27, 2016 | $7.16 | $7.38 | $6.98 | $7.22 | 39 300 |
| Sep 26, 2016 | $7.18 | $7.46 | $7.02 | $7.20 | 45 100 |
| Sep 23, 2016 | $7.12 | $7.24 | $7.00 | $7.19 | 99 300 |
| Sep 22, 2016 | $7.22 | $7.22 | $7.04 | $7.12 | 49 000 |
| Sep 21, 2016 | $6.90 | $7.27 | $6.90 | $7.10 | 50 200 |
| Sep 20, 2016 | $7.06 | $7.06 | $6.63 | $6.85 | 70 700 |
| Sep 19, 2016 | $7.11 | $7.30 | $6.94 | $7.10 | 45 200 |
