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 |
| Sep 16, 2016 | $7.10 | $7.22 | $6.89 | $7.08 | 88 600 |
| Sep 15, 2016 | $6.82 | $7.15 | $6.80 | $7.08 | 49 800 |
| Sep 14, 2016 | $7.08 | $7.08 | $6.52 | $6.73 | 39 800 |
| Sep 13, 2016 | $6.95 | $6.95 | $6.59 | $6.80 | 48 300 |
| Sep 12, 2016 | $7.17 | $7.45 | $6.87 | $7.09 | 89 600 |
| Sep 09, 2016 | $7.59 | $7.67 | $7.18 | $7.19 | 53 400 |
| Sep 08, 2016 | $7.56 | $7.70 | $7.34 | $7.65 | 56 900 |
| Sep 07, 2016 | $7.64 | $7.80 | $7.46 | $7.49 | 77 700 |
| Sep 06, 2016 | $7.61 | $7.75 | $7.52 | $7.68 | 50 100 |
| Sep 02, 2016 | $7.37 | $7.70 | $7.25 | $7.61 | 82 700 |
| Sep 01, 2016 | $7.07 | $7.32 | $6.91 | $7.32 | 119 400 |
| Aug 31, 2016 | $7.26 | $7.45 | $7.18 | $7.21 | 89 100 |
| Aug 30, 2016 | $7.51 | $7.70 | $7.26 | $7.31 | 58 300 |
| Aug 29, 2016 | $7.67 | $7.74 | $7.41 | $7.50 | 77 200 |
| Aug 26, 2016 | $7.28 | $7.74 | $7.20 | $7.67 | 135 800 |
| Aug 25, 2016 | $7.56 | $7.72 | $7.27 | $7.28 | 86 000 |
| Aug 24, 2016 | $7.53 | $7.88 | $7.44 | $7.57 | 98 200 |
| Aug 23, 2016 | $7.38 | $7.75 | $7.38 | $7.57 | 88 400 |
| Aug 22, 2016 | $7.25 | $7.50 | $7.16 | $7.42 | 70 800 |
| Aug 19, 2016 | $7.51 | $7.82 | $7.35 | $7.43 | 103 700 |
| Aug 18, 2016 | $7.56 | $7.88 | $7.48 | $7.51 | 129 300 |
| Aug 17, 2016 | $7.57 | $7.58 | $7.43 | $7.50 | 129 100 |
| Aug 16, 2016 | $7.45 | $7.69 | $7.20 | $7.56 | 173 700 |
| Aug 15, 2016 | $7.31 | $7.93 | $7.20 | $7.32 | 182 200 |
| Aug 12, 2016 | $7.27 | $7.48 | $7.20 | $7.28 | 76 400 |
