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

Dawson Geophysical Company - Common Stock (NQ: DWSN )

1.470 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EST, Jan 7, 2025 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 07, 2025 1.470 739 +0.00(+0.00%)
Jan 06, 2025 1.390 1.470 1.390 1.470 8,407 +0.09(+6.52%)
Jan 03, 2025 1.420 1.460 1.380 1.380 5,572 +0.01(+0.73%)
Jan 02, 2025 1.310 1.410 1.310 1.370 6,543 +0.03(+2.24%)
Dec 31, 2024 1.340 0 +0.01(+0.75%)
Dec 30, 2024 1.490 1.507 1.330 1.330 19,849 -0.09(-6.34%)
Dec 27, 2024 1.380 1.420 1.310 1.420 15,244 +0.02(+1.43%)
Dec 26, 2024 1.330 1.610 1.330 1.400 13,336 -0.07(-4.76%)
Dec 24, 2024 1.530 1.690 1.470 1.470 18,879 +0.00(+0.00%)
Dec 23, 2024 1.430 1.510 1.310 1.470 5,932 +0.06(+4.26%)
Dec 20, 2024 1.400 1.410 1.310 1.410 10,326 +0.04(+2.92%)
Dec 19, 2024 1.460 1.460 1.370 1.370 9,964 -0.05(-3.52%)
Dec 18, 2024 1.380 1.420 1.380 1.420 4,070 -0.06(-4.05%)
Dec 17, 2024 1.431 1.480 1.431 1.480 3,716 +0.00(+0.00%)
Dec 16, 2024 1.450 1.530 1.387 1.480 6,817 -0.02(-1.60%)
Dec 13, 2024 1.430 1.510 1.430 1.504 6,832 +0.07(+5.17%)
Dec 12, 2024 1.440 1.465 1.390 1.430 6,757 -0.01(-0.69%)
Dec 11, 2024 1.510 1.620 1.430 1.440 19,622 -0.09(-5.88%)
Dec 10, 2024 1.420 1.650 1.410 1.530 25,463 +0.12(+8.51%)
Dec 09, 2024 1.370 1.440 1.370 1.410 5,019 +0.01(+0.84%)
Dec 06, 2024 1.400 1.410 1.310 1.398 47,118 +0.03(+2.06%)
Dec 05, 2024 1.400 1.460 1.350 1.370 19,826 -0.07(-4.86%)
Dec 04, 2024 1.410 1.440 1.380 1.440 22,669 +0.01(+0.70%)
Dec 03, 2024 1.450 1.497 1.360 1.430 16,050 -0.01(-0.69%)
Dec 02, 2024 1.450 1.600 1.400 1.440 37,315 -0.06(-4.00%)
Nov 29, 2024 1.470 1.523 1.400 1.500 11,963 +0.00(+0.00%)
Nov 27, 2024 1.490 1.560 1.390 1.500 6,630 -0.02(-1.32%)
Nov 26, 2024 1.440 1.520 1.420 1.520 6,908 +0.05(+3.40%)
Nov 25, 2024 1.462 1.560 1.415 1.470 41,310 +0.02(+1.38%)
Nov 22, 2024 1.610 1.610 1.370 1.450 20,297 +0.06(+4.32%)
Nov 21, 2024 1.450 1.609 1.370 1.390 11,866 -0.06(-4.38%)
Nov 20, 2024 1.400 1.520 1.370 1.454 14,635 +0.00(+0.26%)
Nov 19, 2024 1.440 1.450 1.415 1.450 2,216 +0.00(+0.00%)
Nov 18, 2024 1.500 1.595 1.405 1.450 19,518 -0.03(-1.96%)
Nov 15, 2024 1.490 1.520 1.390 1.479 1,439 -0.08(-5.19%)
Nov 14, 2024 1.440 1.650 1.360 1.560 8,670 +0.12(+8.18%)
Nov 13, 2024 1.560 1.770 1.350 1.442 82,432 -0.33(-18.53%)
Nov 12, 2024 1.750 1.770 1.695 1.770 2,868 +0.08(+4.73%)
Nov 11, 2024 1.700 1.790 1.610 1.690 4,244 +0.07(+4.32%)
Nov 08, 2024 1.620 1.770 1.619 1.620 6,172 -0.04(-2.41%)
Nov 07, 2024 1.670 1.764 1.660 1.660 1,340 +0.01(+0.61%)
Nov 06, 2024 1.610 1.700 1.610 1.650 3,479 -0.02(-1.20%)
Nov 05, 2024 1.750 1.750 1.642 1.670 2,724 -0.04(-2.34%)
Nov 04, 2024 1.658 1.775 1.620 1.710 10,404 -0.06(-3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.