Range Low Price High Price Comment
30 days $1.27 $1.57 Wednesday, 27th Mar 2024 DWSN stock ended at $1.43. This is 2.88% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 9.16% from a day low at $1.31 to a day high of $1.43.
90 days $1.27 $1.93
52 weeks $1.27 $2.65

Historical Dawson Geophysical Company prices

Date Open High Low Close Volume
2023-06-09 $1.94 $1.95 $1.84 $1.84 1 279
2023-06-08 $1.92 $2.01 $1.85 $2.01 946
2023-06-07 $1.88 $1.88 $1.87 $1.87 582
2023-06-06 $1.87 $2.00 $1.87 $1.88 2 524
2023-06-05 $2.03 $2.03 $1.78 $1.84 2 558
2023-06-02 $1.97 $1.98 $1.76 $1.76 2 265
2023-06-01 $1.90 $2.07 $1.90 $2.07 2 597
2023-05-31 $2.04 $2.10 $1.76 $1.94 8 262
2023-05-30 $2.04 $2.04 $2.04 $2.04 0
2023-05-26 $2.04 $2.04 $2.03 $2.04 1 297
2023-05-25 $2.05 $2.05 $2.03 $2.03 1 334
2023-05-24 $2.04 $2.04 $2.04 $2.04 140
2023-05-23 $2.10 $2.10 $2.10 $2.10 553
2023-05-22 $2.06 $2.10 $2.06 $2.10 1 009
2023-05-19 $2.07 $2.08 $2.05 $2.06 6 253
2023-05-18 $2.02 $2.08 $1.95 $2.02 1 136
2023-05-17 $1.86 $1.86 $1.86 $1.86 387
2023-05-16 $1.75 $1.78 $1.75 $1.76 420
2023-05-15 $1.80 $1.86 $1.77 $1.77 636
2023-05-12 $1.89 $1.89 $1.85 $1.85 662
2023-05-11 $1.96 $1.96 $1.80 $1.89 796
2023-05-10 $1.87 $1.87 $1.87 $1.87 0
2023-05-09 $1.86 $1.96 $1.86 $1.87 527
2023-05-08 $2.06 $2.06 $1.92 $1.97 650
2023-05-05 $2.04 $2.04 $1.99 $2.04 1 511
Click to get the best stock tips daily for free!

About Dawson Geophysical Company

Dawson Geophysical Company Dawson Geophysical Company provides onshore seismic data acquisition and processing services in the United States and Canada. The company acquires and processes 2-D, 3-D, and multi-component seismic data for its clients, including oil and gas companies, and independent oil and gas operators, as well as providers of multi-client data libraries. Its seismic crews supply seismic data primarily to companies engaged in the exploration and development ... DWSN Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT