Breaking News Bar

Business News and Information

Dawson Geophscl (NQ: DWSN )

2.385 USD -0.015 (-0.63%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 2.430 2.499 2.330 2.385 47,276 -0.02(-0.63%)
May 07, 2021 2.380 2.463 2.350 2.400 51,159 +0.02(+0.84%)
May 06, 2021 2.450 2.460 2.350 2.380 37,407 -0.01(-0.42%)
May 05, 2021 2.400 2.440 2.350 2.390 34,448 -0.01(-0.42%)
May 04, 2021 2.380 2.430 2.300 2.400 33,601 +0.04(+1.69%)
May 03, 2021 2.350 2.370 2.273 2.360 33,595 +0.06(+2.61%)
Apr 30, 2021 2.370 2.380 2.300 2.300 30,700 -0.07(-2.95%)
Apr 29, 2021 2.430 2.430 2.310 2.370 38,445 +0.03(+1.28%)
Apr 28, 2021 2.280 2.360 2.276 2.340 31,407 +0.05(+2.18%)
Apr 27, 2021 2.280 2.310 2.240 2.290 28,804 -0.01(-0.43%)
Apr 26, 2021 2.280 2.310 2.220 2.300 18,563 +0.05(+2.22%)
Apr 23, 2021 2.250 2.320 2.230 2.250 23,200 +0.00(+0.00%)
Apr 22, 2021 2.320 2.370 2.230 2.250 29,057 -0.08(-3.43%)
Apr 21, 2021 2.200 2.382 2.200 2.330 40,160 +0.02(+0.87%)
Apr 20, 2021 2.300 2.340 2.290 2.310 19,407 -0.09(-3.75%)
Apr 19, 2021 2.380 2.480 2.310 2.400 31,043 -0.01(-0.41%)
Apr 16, 2021 2.360 2.440 2.280 2.410 108,300 +0.02(+0.84%)
Apr 15, 2021 2.430 2.450 2.390 2.390 40,222 -0.08(-3.24%)
Apr 14, 2021 2.430 2.530 2.420 2.470 102,691 +0.01(+0.41%)
Apr 13, 2021 2.370 2.490 2.360 2.460 23,640 +0.07(+2.93%)
Apr 12, 2021 2.440 2.460 2.360 2.390 64,635 -0.07(-2.85%)
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%)
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