NASDAQ:DWSN
Dawson Geophysical Company Stock Price (Quote)
$1.43
+0.0400 (+2.88%)
At Close: Mar 27, 2024
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 |