NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.64
+0.0500 (+3.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $2.22 | Friday, 26th Apr 2024 DWSN stock ended at $1.64. This is 3.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 11.40% from a day low at $1.49 to a day high of $1.66. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $4.67 | $4.99 | $4.52 | $4.90 | 36 679 |
| Apr 11, 2016 | $4.54 | $4.69 | $4.41 | $4.65 | 72 715 |
| Apr 08, 2016 | $4.51 | $4.61 | $4.41 | $4.50 | 9 004 |
| Apr 07, 2016 | $4.20 | $4.49 | $4.20 | $4.49 | 10 557 |
| Apr 06, 2016 | $4.08 | $4.33 | $4.00 | $4.22 | 180 115 |
| Apr 05, 2016 | $4.28 | $4.31 | $4.00 | $4.00 | 60 812 |
| Apr 04, 2016 | $4.39 | $4.39 | $4.19 | $4.32 | 45 275 |
| Apr 01, 2016 | $4.51 | $4.55 | $4.29 | $4.38 | 13 521 |
| Mar 31, 2016 | $4.60 | $4.65 | $4.56 | $4.57 | 25 310 |
| Mar 30, 2016 | $4.71 | $4.75 | $4.57 | $4.62 | 20 341 |
| Mar 29, 2016 | $4.70 | $4.80 | $4.47 | $4.69 | 15 500 |
| Mar 28, 2016 | $4.83 | $4.85 | $4.66 | $4.74 | 24 300 |
| Mar 24, 2016 | $4.51 | $4.81 | $4.38 | $4.80 | 21 200 |
| Mar 23, 2016 | $4.47 | $4.67 | $4.42 | $4.60 | 40 500 |
| Mar 22, 2016 | $4.31 | $4.58 | $4.31 | $4.49 | 134 300 |
| Mar 21, 2016 | $4.52 | $4.60 | $4.29 | $4.44 | 51 600 |
| Mar 18, 2016 | $4.58 | $4.81 | $4.45 | $4.53 | 116 400 |
| Mar 17, 2016 | $4.34 | $4.77 | $4.07 | $4.53 | 86 800 |
| Mar 16, 2016 | $4.06 | $4.44 | $4.01 | $4.37 | 27 800 |
| Mar 15, 2016 | $4.38 | $4.38 | $4.01 | $4.05 | 16 500 |
| Mar 14, 2016 | $4.21 | $4.39 | $4.15 | $4.18 | 16 500 |
| Mar 11, 2016 | $3.85 | $4.35 | $3.75 | $4.34 | 109 200 |
| Mar 10, 2016 | $4.23 | $4.23 | $3.77 | $3.98 | 81 800 |
| Mar 09, 2016 | $3.98 | $4.32 | $3.88 | $3.91 | 34 000 |
| Mar 08, 2016 | $4.45 | $4.45 | $3.90 | $3.96 | 89 400 |
