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: 3:54 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 (%)
Jun 30, 2021 2.246 2.305 2.220 2.229 33,466 -0.09(-3.69%)
Jun 29, 2021 2.220 2.314 2.101 2.314 160,241 +0.10(+4.63%)
Jun 28, 2021 2.323 2.340 2.212 2.212 20,609 +0.03(+1.17%)
Jun 25, 2021 2.348 2.391 2.169 2.186 106,634 -0.13(-5.53%)
Jun 24, 2021 2.280 2.348 2.280 2.314 9,290 -0.03(-1.09%)
Jun 23, 2021 2.203 2.340 2.203 2.340 21,378 +0.05(+2.24%)
Jun 22, 2021 2.314 2.340 2.237 2.288 47,922 -0.01(-0.37%)
Jun 21, 2021 2.246 2.314 2.194 2.297 11,500 +0.03(+1.51%)
Jun 18, 2021 2.229 2.305 2.203 2.263 26,165 -0.04(-1.85%)
Jun 17, 2021 2.280 2.340 2.237 2.305 15,541 -0.02(-0.74%)
Jun 16, 2021 2.323 2.357 2.288 2.323 26,602 -0.01(-0.37%)
Jun 15, 2021 2.340 2.374 2.323 2.331 19,455 -0.02(-0.73%)
Jun 14, 2021 2.348 2.382 2.310 2.348 26,090 +0.02(+0.73%)
Jun 11, 2021 2.280 2.352 2.280 2.331 22,504 +0.05(+2.25%)
Jun 10, 2021 2.365 2.365 2.220 2.280 23,315 -0.05(-2.20%)
Jun 09, 2021 2.237 2.348 2.212 2.331 62,273 +0.13(+5.81%)
Jun 08, 2021 2.126 2.220 2.092 2.203 71,485 +0.07(+3.20%)
Jun 07, 2021 2.109 2.169 2.082 2.135 47,936 +0.00(+0.00%)
Jun 04, 2021 2.135 2.143 2.109 2.135 20,978 -0.01(-0.40%)
Jun 03, 2021 2.101 2.143 2.066 2.143 11,755 +0.04(+2.03%)
Jun 02, 2021 2.015 2.101 2.015 2.101 30,581 +0.09(+4.24%)
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.