Breaking News Bar

Business News and Information

Dawson Geophscl (NQ: DWSN )

2.460 USD +0.010 (+0.41%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 2.500 2.500 2.420 2.460 29,400 +0.01(+0.41%)
Apr 08, 2021 2.420 2.510 2.420 2.450 20,826 +0.00(+0.00%)
Apr 07, 2021 2.440 2.530 2.430 2.450 26,399 -0.02(-0.81%)
Apr 06, 2021 2.430 2.545 2.430 2.470 59,666 -0.04(-1.59%)
Apr 05, 2021 2.510 2.530 2.440 2.510 30,709 +0.01(+0.40%)
Apr 01, 2021 2.450 2.550 2.440 2.500 29,500 +0.05(+2.04%)
Mar 31, 2021 2.470 2.520 2.440 2.450 45,326 -0.04(-1.80%)
Mar 30, 2021 2.500 2.540 2.450 2.495 20,954 -0.01(-0.60%)
Mar 29, 2021 2.570 2.570 2.510 2.510 30,434 -0.06(-2.33%)
Mar 26, 2021 2.550 2.620 2.530 2.570 23,100 +0.07(+2.80%)
Mar 25, 2021 2.510 2.600 2.440 2.500 86,629 -0.06(-2.34%)
Mar 24, 2021 2.560 2.650 2.460 2.560 41,379 +0.01(+0.39%)
Mar 23, 2021 2.640 2.710 2.550 2.550 79,614 -0.11(-4.14%)
Mar 22, 2021 2.610 2.740 2.610 2.660 53,968 +0.05(+1.92%)
Mar 19, 2021 2.730 2.790 2.610 2.610 113,500 -0.03(-1.14%)
Mar 18, 2021 2.730 2.790 2.630 2.640 68,476 -0.07(-2.58%)
Mar 17, 2021 2.700 2.750 2.640 2.710 35,974 -0.04(-1.45%)
Mar 16, 2021 2.810 2.820 2.730 2.750 43,825 -0.07(-2.48%)
Mar 15, 2021 2.840 2.840 2.670 2.820 86,736 +0.05(+1.81%)
Mar 12, 2021 2.750 2.870 2.720 2.770 90,300 +0.02(+0.73%)
Mar 11, 2021 2.900 2.980 2.670 2.750 199,960 -0.30(-9.84%)
Mar 10, 2021 3.020 3.100 3.000 3.050 41,819 -0.01(-0.33%)
Mar 09, 2021 3.060 3.140 2.960 3.060 46,426 +0.00(+0.00%)
Mar 08, 2021 2.940 3.100 2.910 3.060 39,656 +0.11(+3.73%)
Mar 05, 2021 2.900 3.010 2.740 2.950 76,000 +0.02(+0.68%)
Mar 04, 2021 3.150 3.175 2.914 2.930 87,616 -0.25(-7.86%)
Mar 03, 2021 3.000 3.310 2.800 3.180 234,344 +0.14(+4.61%)
Mar 02, 2021 2.830 3.090 2.778 3.040 102,295 +0.24(+8.57%)
Mar 01, 2021 2.870 2.910 2.770 2.800 146,139 -0.05(-1.75%)
Feb 26, 2021 2.890 3.000 2.720 2.850 263,500 -0.15(-5.00%)
Feb 25, 2021 3.130 3.140 2.920 3.000 190,005 -0.19(-5.96%)
Feb 24, 2021 3.170 3.350 2.890 3.190 591,314 -0.17(-5.06%)
Feb 23, 2021 3.860 4.470 3.120 3.360 5,441,227 +0.11(+3.38%)
Feb 22, 2021 3.100 3.330 3.100 3.250 119,484 +0.19(+6.21%)
Feb 19, 2021 2.990 3.090 2.968 3.060 23,900 +0.07(+2.34%)
Feb 18, 2021 3.160 3.200 2.950 2.990 23,663 -0.17(-5.38%)
Feb 17, 2021 3.160 3.240 3.116 3.160 40,415 +0.05(+1.61%)
Feb 16, 2021 2.930 3.190 2.910 3.110 86,098 +0.29(+10.28%)
Feb 12, 2021 2.660 2.900 2.660 2.820 47,000 +0.14(+5.22%)
Feb 11, 2021 2.940 2.940 2.650 2.680 120,537 -0.19(-6.62%)
Feb 10, 2021 3.030 3.030 2.650 2.870 111,209 -0.08(-2.71%)
Feb 09, 2021 2.940 3.070 2.880 2.950 79,785 -0.03(-1.01%)
Feb 08, 2021 3.000 3.150 2.920 2.980 114,608 -0.03(-1.00%)
Feb 05, 2021 3.100 3.230 3.000 3.010 57,800 -0.08(-2.59%)
Feb 04, 2021 2.970 3.240 2.904 3.090 122,600 +0.16(+5.46%)
Feb 03, 2021 2.910 3.080 2.910 2.930 12,754 +0.01(+0.34%)
Feb 02, 2021 3.080 3.170 2.850 2.920 97,682 -0.03(-1.02%)
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.
 
bottom clear