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

Dawson Geophscl (NQ: DWSN )

2.000 -0.030 (-1.48%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 13, 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 (%)
Mar 31, 2021 2.109 2.152 2.083 2.092 53,082 -0.04(-1.80%)
Mar 30, 2021 2.135 2.169 2.092 2.130 24,539 -0.01(-0.60%)
Mar 29, 2021 2.194 2.194 2.143 2.143 35,641 -0.05(-2.33%)
Mar 26, 2021 2.177 2.237 2.160 2.194 27,052 +0.06(+2.80%)
Mar 25, 2021 2.143 2.220 2.083 2.135 101,453 -0.05(-2.34%)
Mar 24, 2021 2.186 2.263 2.101 2.186 48,459 +0.01(+0.39%)
Mar 23, 2021 2.254 2.314 2.177 2.177 93,237 -0.09(-4.14%)
Mar 22, 2021 2.229 2.340 2.229 2.271 63,203 +0.04(+1.92%)
Mar 19, 2021 2.331 2.382 2.229 2.229 132,922 -0.03(-1.14%)
Mar 18, 2021 2.331 2.382 2.246 2.254 80,193 -0.06(-2.58%)
Mar 17, 2021 2.305 2.348 2.254 2.314 42,129 -0.03(-1.45%)
Mar 16, 2021 2.399 2.408 2.331 2.348 51,324 -0.06(-2.48%)
Mar 15, 2021 2.425 2.425 2.280 2.408 101,578 +0.04(+1.81%)
Mar 12, 2021 2.348 2.451 2.323 2.365 105,752 +0.02(+0.73%)
Mar 11, 2021 2.476 2.545 2.280 2.348 234,177 -0.26(-9.84%)
Mar 10, 2021 2.579 2.647 2.562 2.604 48,975 -0.01(-0.33%)
Mar 09, 2021 2.613 2.681 2.527 2.613 54,370 +0.00(+0.00%)
Mar 08, 2021 2.510 2.647 2.485 2.613 46,442 +0.09(+3.73%)
Mar 05, 2021 2.476 2.570 2.340 2.519 89,005 +0.02(+0.68%)
Mar 04, 2021 2.690 2.712 2.488 2.502 102,609 -0.21(-7.86%)
Mar 03, 2021 2.562 2.826 2.391 2.715 274,445 +0.12(+4.61%)
Mar 02, 2021 2.416 2.638 2.372 2.596 119,800 +0.20(+8.57%)
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.