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 |
| Aug 11, 2016 | $7.18 | $7.40 | $7.05 | $7.18 | 111 800 |
| Aug 10, 2016 | $7.42 | $7.65 | $7.13 | $7.15 | 102 900 |
| Aug 09, 2016 | $7.86 | $7.90 | $7.38 | $7.42 | 80 700 |
| Aug 08, 2016 | $7.66 | $7.88 | $7.16 | $7.81 | 182 300 |
| Aug 05, 2016 | $7.21 | $7.51 | $6.95 | $7.43 | 149 100 |
| Aug 04, 2016 | $6.85 | $7.38 | $6.28 | $7.24 | 205 700 |
| Aug 03, 2016 | $6.94 | $7.10 | $6.74 | $6.95 | 148 100 |
| Aug 02, 2016 | $6.84 | $7.05 | $6.69 | $6.88 | 173 100 |
| Aug 01, 2016 | $7.33 | $7.33 | $6.71 | $6.81 | 188 600 |
| Jul 29, 2016 | $7.25 | $7.52 | $6.79 | $7.45 | 116 700 |
| Jul 28, 2016 | $7.59 | $7.83 | $7.17 | $7.30 | 115 000 |
| Jul 27, 2016 | $7.61 | $7.87 | $7.43 | $7.56 | 95 600 |
| Jul 26, 2016 | $7.26 | $7.72 | $7.21 | $7.66 | 136 400 |
| Jul 25, 2016 | $7.76 | $7.76 | $7.19 | $7.27 | 168 100 |
| Jul 22, 2016 | $7.57 | $7.93 | $7.51 | $7.84 | 129 800 |
| Jul 21, 2016 | $7.94 | $8.07 | $7.44 | $7.55 | 179 100 |
| Jul 20, 2016 | $8.14 | $8.75 | $7.84 | $7.99 | 169 700 |
| Jul 19, 2016 | $8.09 | $8.60 | $7.91 | $8.15 | 230 200 |
| Jul 18, 2016 | $8.11 | $8.18 | $7.67 | $8.06 | 248 800 |
| Jul 15, 2016 | $7.61 | $8.29 | $7.30 | $8.14 | 244 600 |
| Jul 14, 2016 | $7.65 | $8.00 | $7.52 | $7.53 | 307 800 |
| Jul 13, 2016 | $8.52 | $8.87 | $7.54 | $7.61 | 268 600 |
| Jul 12, 2016 | $8.15 | $8.84 | $8.15 | $8.52 | 424 600 |
| Jul 11, 2016 | $8.15 | $8.18 | $7.88 | $8.10 | 115 800 |
| Jul 08, 2016 | $7.96 | $8.29 | $7.85 | $8.11 | 217 100 |
