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: 3:01 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 (%)
Apr 30, 2020 1.084 1.119 1.050 1.059 12,549 -0.08(-7.01%)
Apr 29, 2020 0.9734 1.144 0.9734 1.139 96,350 +0.17(+18.00%)
Apr 28, 2020 0.9649 0.9820 0.9649 0.9649 24,805 -0.01(-0.88%)
Apr 27, 2020 0.9649 0.9820 0.9563 0.9734 16,464 +0.04(+4.59%)
Apr 24, 2020 0.9734 1.003 0.9307 0.9307 31,151 -0.04(-3.96%)
Apr 23, 2020 0.9734 1.016 0.9478 0.9692 45,829 +0.03(+3.18%)
Apr 22, 2020 0.8966 0.9761 0.8880 0.9393 26,089 +0.06(+7.33%)
Apr 21, 2020 0.9649 0.9905 0.8624 0.8751 69,622 -0.12(-11.65%)
Apr 20, 2020 0.9905 1.016 0.9826 0.9905 11,515 -0.06(-5.69%)
Apr 17, 2020 1.161 1.161 0.9393 1.050 315,149 -0.06(-5.39%)
Apr 16, 2020 1.059 1.161 1.025 1.110 176,866 +0.01(+0.78%)
Apr 15, 2020 1.067 1.102 0.9905 1.102 40,827 +0.02(+1.98%)
Apr 14, 2020 1.110 1.127 0.9905 1.080 78,810 -0.01(-0.78%)
Apr 13, 2020 0.9905 1.110 0.9563 1.089 58,756 +0.10(+9.88%)
Apr 09, 2020 0.8880 1.221 0.8368 0.9908 210,333 +0.10(+11.58%)
Apr 08, 2020 0.8710 0.8966 0.8368 0.8880 9,582 +0.00(+0.00%)
Apr 07, 2020 0.8368 0.9222 0.8112 0.8880 94,588 +0.08(+9.46%)
Apr 06, 2020 0.8368 0.8368 0.7685 0.8113 16,252 -0.01(-1.37%)
Apr 03, 2020 0.8368 0.8368 0.7343 0.8225 31,034 -0.02(-1.83%)
Apr 02, 2020 0.7372 0.8710 0.7258 0.8379 348,092 +0.10(+12.79%)
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.