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 |
| Mar 07, 2016 | $4.03 | $4.56 | $4.03 | $4.46 | 84 100 |
| Mar 04, 2016 | $3.87 | $4.19 | $3.77 | $4.00 | 91 000 |
| Mar 03, 2016 | $3.91 | $3.97 | $3.64 | $3.81 | 34 800 |
| Mar 02, 2016 | $3.60 | $4.00 | $3.60 | $3.99 | 16 800 |
| Mar 01, 2016 | $3.45 | $3.80 | $3.41 | $3.80 | 25 500 |
| Feb 29, 2016 | $3.40 | $3.49 | $3.40 | $3.41 | 6 300 |
| Feb 26, 2016 | $3.36 | $3.50 | $3.23 | $3.43 | 21 400 |
| Feb 25, 2016 | $3.08 | $3.37 | $3.08 | $3.37 | 17 700 |
| Feb 24, 2016 | $3.34 | $3.34 | $3.09 | $3.10 | 22 600 |
| Feb 23, 2016 | $3.45 | $3.50 | $3.26 | $3.47 | 31 700 |
| Feb 22, 2016 | $3.24 | $3.50 | $3.24 | $3.49 | 35 900 |
| Feb 19, 2016 | $3.20 | $3.24 | $3.07 | $3.21 | 22 500 |
| Feb 18, 2016 | $3.07 | $3.34 | $2.91 | $3.25 | 164 600 |
| Feb 17, 2016 | $2.95 | $3.14 | $2.95 | $3.08 | 44 000 |
| Feb 16, 2016 | $2.96 | $2.99 | $2.92 | $2.93 | 56 600 |
| Feb 12, 2016 | $3.05 | $3.06 | $2.92 | $2.95 | 26 100 |
| Feb 11, 2016 | $2.92 | $2.98 | $2.92 | $2.95 | 85 700 |
| Feb 10, 2016 | $2.98 | $3.05 | $2.92 | $2.93 | 22 200 |
| Feb 09, 2016 | $3.01 | $3.03 | $2.92 | $3.00 | 34 900 |
| Feb 08, 2016 | $3.11 | $3.14 | $3.01 | $3.03 | 49 200 |
| Feb 05, 2016 | $3.11 | $3.17 | $3.01 | $3.17 | 45 800 |
| Feb 04, 2016 | $3.13 | $3.29 | $3.07 | $3.09 | 17 100 |
| Feb 03, 2016 | $3.16 | $3.26 | $3.09 | $3.14 | 24 300 |
| Feb 02, 2016 | $3.11 | $3.27 | $3.11 | $3.15 | 32 400 |
| Feb 01, 2016 | $3.15 | $3.23 | $3.11 | $3.18 | 22 600 |
