NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.68
-0.510 (-23.29%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Friday, 19th Apr 2024 DWSN stock ended at $1.68. This is 23.29% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 18.33% from a day low at $1.66 to a day high of $1.97. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $1.83 | $1.84 | $1.60 | $1.66 | 12 724 |
| 2023-08-08 | $1.90 | $1.90 | $1.70 | $1.84 | 6 211 |
| 2023-08-07 | $1.88 | $1.88 | $1.74 | $1.74 | 2 399 |
| 2023-08-04 | $1.84 | $1.84 | $1.81 | $1.81 | 1 681 |
| 2023-08-03 | $1.90 | $1.93 | $1.93 | $1.93 | 1 878 |
| 2023-08-02 | $1.76 | $1.93 | $1.75 | $1.93 | 9 730 |
| 2023-08-01 | $1.85 | $1.85 | $1.77 | $1.79 | 8 242 |
| 2023-07-31 | $1.93 | $1.93 | $1.80 | $1.81 | 2 454 |
| 2023-07-28 | $1.92 | $1.92 | $1.92 | $1.92 | 201 |
| 2023-07-27 | $1.92 | $1.92 | $1.92 | $1.92 | 1 437 |
| 2023-07-26 | $1.92 | $1.97 | $1.92 | $1.97 | 1 818 |
| 2023-07-25 | $1.93 | $1.94 | $1.92 | $1.92 | 503 |
| 2023-07-24 | $2.02 | $2.02 | $1.92 | $1.92 | 6 388 |
| 2023-07-21 | $1.99 | $2.01 | $1.97 | $1.97 | 2 529 |
| 2023-07-20 | $2.03 | $2.03 | $1.76 | $1.76 | 3 355 |
| 2023-07-19 | $1.82 | $2.06 | $1.78 | $1.80 | 11 242 |
| 2023-07-18 | $1.81 | $2.06 | $1.81 | $1.95 | 1 688 |
| 2023-07-17 | $2.02 | $2.02 | $2.02 | $2.02 | 0 |
| 2023-07-14 | $2.01 | $2.02 | $1.80 | $2.02 | 2 607 |
| 2023-07-13 | $1.95 | $1.95 | $1.76 | $1.92 | 3 282 |
| 2023-07-12 | $1.94 | $1.94 | $1.94 | $1.94 | 0 |
| 2023-07-11 | $1.91 | $1.94 | $1.88 | $1.94 | 2 776 |
| 2023-07-10 | $1.92 | $1.92 | $1.92 | $1.92 | 899 |
| 2023-07-07 | $1.86 | $1.92 | $1.86 | $1.86 | 1 045 |
| 2023-07-06 | $1.84 | $1.90 | $1.76 | $1.77 | 1 989 |
