NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.63
-0.0100 (-0.610%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.36 | $2.22 | Monday, 29th Apr 2024 DWSN stock ended at $1.63. This is 0.610% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 13.08% from a day low at $1.52 to a day high of $1.72. |
| 90 days | $1.27 | $2.22 | |
| 52 weeks | $1.27 | $2.65 |
| Date | Open | High | Low | Close | Volume |
| Feb 01, 2016 | $3.15 | $3.23 | $3.11 | $3.18 | 22 600 |
| Jan 29, 2016 | $3.22 | $3.31 | $3.15 | $3.18 | 48 100 |
| Jan 28, 2016 | $3.13 | $3.23 | $3.10 | $3.15 | 24 700 |
| Jan 27, 2016 | $2.99 | $3.18 | $2.97 | $3.04 | 18 300 |
| Jan 26, 2016 | $3.00 | $3.13 | $2.91 | $3.02 | 32 800 |
| Jan 25, 2016 | $3.01 | $3.15 | $2.94 | $2.94 | 25 000 |
| Jan 22, 2016 | $3.16 | $3.18 | $2.96 | $3.02 | 155 900 |
| Jan 21, 2016 | $3.18 | $3.18 | $3.06 | $3.09 | 53 200 |
| Jan 20, 2016 | $2.98 | $3.40 | $2.90 | $3.20 | 89 800 |
| Jan 19, 2016 | $3.32 | $3.32 | $2.97 | $3.02 | 74 100 |
| Jan 15, 2016 | $3.37 | $3.39 | $3.17 | $3.30 | 40 000 |
| Jan 14, 2016 | $3.10 | $3.55 | $3.06 | $3.47 | 97 400 |
| Jan 13, 2016 | $3.13 | $3.28 | $3.00 | $3.08 | 63 500 |
| Jan 12, 2016 | $3.14 | $3.19 | $3.01 | $3.13 | 57 900 |
| Jan 11, 2016 | $3.10 | $3.15 | $3.01 | $3.09 | 85 100 |
| Jan 08, 2016 | $3.14 | $3.21 | $3.07 | $3.10 | 50 700 |
| Jan 07, 2016 | $3.15 | $3.15 | $3.05 | $3.11 | 64 900 |
| Jan 06, 2016 | $3.25 | $3.27 | $3.11 | $3.19 | 96 700 |
| Jan 05, 2016 | $3.51 | $3.51 | $3.27 | $3.28 | 54 900 |
