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 |
| Jul 07, 2016 | $8.23 | $8.32 | $7.80 | $7.90 | 85 700 |
| Jul 06, 2016 | $8.21 | $8.41 | $7.92 | $8.21 | 144 000 |
| Jul 05, 2016 | $8.23 | $8.30 | $7.74 | $8.25 | 284 700 |
| Jul 01, 2016 | $8.16 | $8.38 | $8.04 | $8.26 | 131 100 |
| Jun 30, 2016 | $7.74 | $8.15 | $7.48 | $8.15 | 188 500 |
| Jun 29, 2016 | $7.80 | $7.95 | $7.51 | $7.75 | 257 500 |
| Jun 28, 2016 | $7.23 | $7.80 | $6.95 | $7.73 | 282 300 |
| Jun 27, 2016 | $7.09 | $7.60 | $6.50 | $7.28 | 257 600 |
| Jun 24, 2016 | $7.28 | $7.40 | $6.82 | $7.23 | 2 198 700 |
| Jun 23, 2016 | $7.52 | $8.02 | $7.39 | $7.63 | 304 400 |
| Jun 22, 2016 | $7.51 | $8.34 | $7.21 | $7.50 | 229 100 |
| Jun 21, 2016 | $7.46 | $7.65 | $7.15 | $7.46 | 186 600 |
| Jun 20, 2016 | $7.23 | $7.61 | $7.21 | $7.46 | 199 800 |
| Jun 17, 2016 | $7.53 | $7.64 | $7.02 | $7.06 | 354 800 |
| Jun 16, 2016 | $7.73 | $7.73 | $7.08 | $7.47 | 218 572 |
| Jun 15, 2016 | $7.88 | $8.10 | $7.65 | $7.74 | 205 597 |
| Jun 14, 2016 | $8.00 | $8.35 | $7.80 | $7.97 | 199 791 |
| Jun 13, 2016 | $7.94 | $8.35 | $7.80 | $8.00 | 242 402 |
| Jun 10, 2016 | $8.18 | $8.36 | $7.79 | $8.07 | 116 781 |
| Jun 09, 2016 | $8.00 | $8.42 | $7.50 | $8.26 | 209 090 |
| Jun 08, 2016 | $7.83 | $8.25 | $7.80 | $8.04 | 148 847 |
| Jun 07, 2016 | $7.54 | $7.97 | $7.53 | $7.85 | 154 302 |
| Jun 06, 2016 | $7.36 | $7.90 | $7.30 | $7.49 | 174 641 |
| Jun 03, 2016 | $7.46 | $7.60 | $7.04 | $7.28 | 128 153 |
| Jun 02, 2016 | $7.32 | $7.48 | $7.16 | $7.45 | 178 257 |
