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 |
| Jun 01, 2016 | $7.10 | $7.47 | $6.96 | $7.35 | 232 384 |
| May 31, 2016 | $6.33 | $7.29 | $6.33 | $7.22 | 109 384 |
| May 27, 2016 | $7.50 | $7.60 | $6.21 | $6.37 | 304 446 |
| May 26, 2016 | $7.13 | $7.59 | $6.69 | $7.50 | 277 913 |
| May 25, 2016 | $6.67 | $7.11 | $6.54 | $7.07 | 138 117 |
| May 24, 2016 | $6.59 | $6.73 | $6.36 | $6.65 | 138 199 |
| May 23, 2016 | $6.28 | $6.69 | $6.27 | $6.59 | 125 253 |
| May 20, 2016 | $6.38 | $6.47 | $6.20 | $6.28 | 70 301 |
| May 19, 2016 | $6.24 | $6.50 | $5.79 | $6.39 | 104 267 |
| May 18, 2016 | $5.92 | $6.24 | $5.92 | $6.23 | 65 017 |
| May 17, 2016 | $5.83 | $6.00 | $5.73 | $5.95 | 83 776 |
| May 16, 2016 | $5.83 | $5.95 | $5.53 | $5.88 | 93 590 |
| May 13, 2016 | $5.45 | $5.98 | $5.45 | $5.83 | 87 670 |
| May 12, 2016 | $5.30 | $5.91 | $5.30 | $5.45 | 154 932 |
| May 11, 2016 | $5.02 | $5.45 | $4.98 | $5.30 | 146 949 |
| May 10, 2016 | $4.75 | $4.95 | $4.58 | $4.74 | 153 276 |
| May 09, 2016 | $4.88 | $4.88 | $4.69 | $4.77 | 27 104 |
| May 06, 2016 | $4.78 | $4.92 | $4.75 | $4.88 | 11 759 |
| May 05, 2016 | $4.87 | $4.98 | $4.74 | $4.76 | 15 582 |
| May 04, 2016 | $5.00 | $5.05 | $4.71 | $4.74 | 28 316 |
| May 03, 2016 | $5.08 | $5.14 | $5.00 | $5.02 | 9 832 |
| May 02, 2016 | $5.13 | $5.19 | $5.09 | $5.15 | 6 357 |
| Apr 29, 2016 | $5.14 | $5.17 | $5.05 | $5.13 | 33 474 |
| Apr 28, 2016 | $5.19 | $5.26 | $5.08 | $5.14 | 10 442 |
| Apr 27, 2016 | $5.08 | $5.15 | $5.07 | $5.13 | 10 753 |
