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

Dawson Geophscl (NQ: DWSN )

1.940 UNCHANGED
Streaming Delayed Price Updated: 2:56 PM EDT, May 31, 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 (%)
Jul 31, 2019 2.041 2.160 2.007 2.032 107,616 +0.09(+4.39%)
Jul 30, 2019 1.921 2.007 1.896 1.947 28,231 +0.03(+1.79%)
Jul 29, 2019 1.981 2.023 1.879 1.913 111,515 -0.08(-3.86%)
Jul 26, 2019 2.024 2.032 1.990 1.990 42,628 -0.06(-2.92%)
Jul 25, 2019 2.177 2.212 1.964 2.049 107,324 -0.10(-4.76%)
Jul 24, 2019 2.177 2.246 2.135 2.152 167,810 -0.04(-1.95%)
Jul 23, 2019 2.143 2.219 2.101 2.194 100,389 +0.04(+1.98%)
Jul 22, 2019 2.075 2.177 2.075 2.152 87,721 +0.08(+3.70%)
Jul 19, 2019 2.160 2.246 2.075 2.075 152,948 -0.09(-3.95%)
Jul 18, 2019 2.135 2.177 2.083 2.160 73,380 +0.02(+0.80%)
Jul 17, 2019 2.254 2.280 2.139 2.143 68,808 -0.12(-5.28%)
Jul 16, 2019 2.229 2.348 2.118 2.263 138,727 +0.03(+1.15%)
Jul 15, 2019 2.101 2.250 2.032 2.237 76,796 +0.12(+5.64%)
Jul 12, 2019 2.160 2.160 2.118 2.118 34,548 -0.03(-1.59%)
Jul 11, 2019 2.092 2.203 2.058 2.152 127,243 +0.05(+2.44%)
Jul 10, 2019 1.981 2.126 1.981 2.101 25,318 +0.04(+2.07%)
Jul 09, 2019 2.024 2.066 2.015 2.058 34,576 +0.03(+1.26%)
Jul 08, 2019 2.007 2.075 1.955 2.032 34,579 +0.02(+0.85%)
Jul 05, 2019 1.998 2.032 1.930 2.015 30,800 +0.00(+0.00%)
Jul 03, 2019 2.058 2.058 1.977 2.015 23,656 -0.03(-1.67%)
Jul 02, 2019 2.083 2.231 2.049 2.049 79,746 -0.04(-2.04%)
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.