Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dawson Geophscl (NQ: DWSN )

2.030 +0.105 (+5.45%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.075 2.160 2.024 2.049 22,954 -0.11(-5.14%)
Jan 30, 2020 2.075 2.169 2.032 2.160 42,537 +0.09(+4.12%)
Jan 29, 2020 2.169 2.169 2.066 2.075 20,300 -0.12(-5.45%)
Jan 28, 2020 2.220 2.502 2.160 2.194 133,197 -0.03(-1.53%)
Jan 27, 2020 2.212 2.271 2.203 2.229 30,873 -0.02(-0.76%)
Jan 24, 2020 2.271 2.280 2.186 2.246 18,386 -0.04(-1.87%)
Jan 23, 2020 2.237 2.288 2.190 2.288 14,612 +0.03(+1.13%)
Jan 22, 2020 2.348 2.348 2.194 2.263 22,528 -0.11(-4.68%)
Jan 21, 2020 2.092 2.382 2.092 2.374 34,843 +0.28(+13.47%)
Jan 17, 2020 2.143 2.169 2.083 2.092 87,248 -0.09(-3.92%)
Jan 16, 2020 2.160 2.177 2.143 2.177 5,296 +0.04(+2.00%)
Jan 15, 2020 2.220 2.237 2.109 2.135 47,436 -0.09(-4.21%)
Jan 14, 2020 2.212 2.254 2.203 2.229 13,945 +0.00(+0.00%)
Jan 13, 2020 2.229 2.254 2.152 2.229 17,868 -0.03(-1.51%)
Jan 10, 2020 2.220 2.263 2.194 2.263 18,855 +0.03(+1.15%)
Jan 09, 2020 2.229 2.323 2.212 2.237 40,797 +0.02(+0.77%)
Jan 08, 2020 2.177 2.237 2.177 2.220 43,648 +0.02(+0.78%)
Jan 07, 2020 2.152 2.229 2.133 2.203 79,940 +0.06(+2.79%)
Jan 06, 2020 2.101 2.143 2.101 2.143 13,286 +0.05(+2.45%)
Jan 03, 2020 2.058 2.143 2.058 2.092 21,314 +0.04(+2.08%)
Jan 02, 2020 2.083 2.143 2.049 2.049 13,747 +0.00(+0.00%)
Dec 31, 2019 2.126 2.143 2.032 2.049 89,590 -0.09(-4.00%)
Dec 30, 2019 2.024 2.160 2.024 2.135 256,855 +0.12(+5.93%)
Dec 27, 2019 2.075 2.126 2.015 2.015 113,364 -0.08(-3.67%)
Dec 26, 2019 2.066 2.118 2.065 2.092 24,933 +0.03(+1.24%)
Dec 24, 2019 2.092 2.095 2.034 2.066 14,756 +0.01(+0.41%)
Dec 23, 2019 2.075 2.126 2.049 2.058 21,244 -0.02(-0.82%)
Dec 20, 2019 2.041 2.101 2.007 2.075 28,341 +0.03(+1.25%)
Dec 19, 2019 2.092 2.102 2.032 2.049 20,516 -0.03(-1.23%)
Dec 18, 2019 2.041 2.109 2.024 2.075 37,875 -0.01(-0.41%)
Dec 17, 2019 1.921 2.135 1.913 2.083 146,284 +0.14(+7.02%)
Dec 16, 2019 1.887 1.964 1.887 1.947 78,088 +0.04(+2.01%)
Dec 13, 2019 1.930 1.947 1.844 1.908 155,525 -0.05(-2.40%)
Dec 12, 2019 1.938 2.041 1.938 1.955 71,732 +0.00(+0.00%)
Dec 11, 2019 2.024 2.032 1.879 1.955 132,246 -0.01(-0.43%)
Dec 10, 2019 2.015 2.015 1.938 1.964 63,832 -0.05(-2.54%)
Dec 09, 2019 2.109 2.109 2.015 2.015 65,288 -0.10(-4.84%)
Dec 06, 2019 2.058 2.169 2.024 2.118 53,403 +0.05(+2.48%)
Dec 05, 2019 1.998 2.066 1.972 2.066 51,447 +0.10(+5.22%)
Dec 04, 2019 1.964 1.990 1.861 1.964 37,878 +0.03(+1.32%)
Dec 03, 2019 1.904 1.947 1.896 1.938 10,281 +0.03(+1.79%)
Dec 02, 2019 1.904 1.947 1.896 1.904 49,641 -0.03(-1.33%)
Nov 29, 2019 1.921 1.990 1.896 1.930 57,970 -0.02(-0.88%)
Nov 27, 2019 2.024 2.135 1.921 1.947 149,903 -0.11(-5.39%)
Nov 26, 2019 2.237 2.297 2.058 2.058 93,005 -0.20(-8.71%)
Nov 25, 2019 2.203 2.365 2.203 2.254 76,359 +0.03(+1.54%)
Nov 22, 2019 2.271 2.408 2.220 2.220 67,573 -0.03(-1.52%)
Nov 21, 2019 2.305 2.305 2.186 2.254 41,538 -0.03(-1.49%)
Nov 20, 2019 2.246 2.408 2.246 2.288 54,824 +0.03(+1.51%)
Nov 19, 2019 2.194 2.348 2.194 2.254 22,798 +0.06(+2.72%)
Nov 18, 2019 2.237 2.357 2.194 2.194 34,921 -0.11(-4.82%)
Nov 15, 2019 2.331 2.366 2.194 2.305 59,258 +0.08(+3.45%)
Nov 14, 2019 2.271 2.357 2.229 2.229 54,651 -0.08(-3.33%)
Nov 13, 2019 2.434 2.459 2.305 2.305 16,822 -0.13(-5.26%)
Nov 12, 2019 2.416 2.451 2.297 2.434 54,713 +0.04(+1.79%)
Nov 11, 2019 2.066 2.391 2.066 2.391 158,596 +0.26(+12.45%)
Nov 08, 2019 2.160 2.194 2.101 2.126 12,179 -0.05(-2.35%)
Nov 07, 2019 2.263 2.271 2.160 2.177 34,148 -0.09(-3.77%)
Nov 06, 2019 2.101 2.314 2.101 2.263 63,542 +0.15(+6.85%)
Nov 05, 2019 2.212 2.212 2.032 2.118 70,822 -0.09(-4.25%)
Nov 04, 2019 2.229 2.263 2.135 2.212 28,513 +0.03(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.