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

Dawson Geophscl (NQ: DWSN )

1.950 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Jul 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, 2024 1.970 2.030 1.940 1.950 21,515 -0.02(-1.02%)
Jul 30, 2024 2.030 2.030 1.870 1.970 9,995 -0.06(-2.96%)
Jul 29, 2024 1.860 2.030 1.860 2.030 2,595 +0.17(+9.42%)
Jul 26, 2024 1.850 1.880 1.850 1.855 634 -0.04(-2.35%)
Jul 25, 2024 1.900 1.900 1.850 1.900 7,750 -0.02(-1.04%)
Jul 24, 2024 1.900 1.960 1.900 1.920 3,902 +0.02(+1.05%)
Jul 23, 2024 1.930 1.930 1.900 1.900 5,455 +0.01(+0.53%)
Jul 22, 2024 1.930 1.930 1.890 1.890 9,999 -0.04(-2.07%)
Jul 19, 2024 1.964 1.964 1.910 1.930 1,467 -0.03(-1.77%)
Jul 18, 2024 1.970 1.970 1.910 1.965 1,020 +0.03(+1.80%)
Jul 17, 2024 2.020 2.024 1.920 1.930 2,544 -0.04(-2.03%)
Jul 16, 2024 1.900 2.007 1.900 1.970 2,329 +0.04(+2.28%)
Jul 15, 2024 1.880 1.926 1.880 1.926 1,434 +0.06(+2.99%)
Jul 12, 2024 1.970 1.970 1.870 1.870 5,088 +0.01(+0.41%)
Jul 11, 2024 1.911 1.960 1.862 1.862 34,824 -0.07(-3.50%)
Jul 10, 2024 1.900 1.930 1.900 1.930 13,048 +0.03(+1.58%)
Jul 09, 2024 1.900 1.910 1.900 1.900 1,333 +0.02(+1.06%)
Jul 08, 2024 1.870 1.900 1.850 1.880 6,454 +0.03(+1.62%)
Jul 05, 2024 1.910 1.940 1.810 1.850 37,919 -0.08(-4.15%)
Jul 03, 2024 1.872 1.960 1.872 1.930 2,661 +0.01(+0.52%)
Jul 02, 2024 2.030 2.030 1.858 1.920 4,885 -0.13(-6.34%)
Jul 01, 2024 1.950 2.050 1.920 2.050 10,631 +0.10(+5.13%)
Jun 28, 2024 1.930 1.950 1.920 1.950 2,407 +0.01(+0.69%)
Jun 27, 2024 1.880 1.937 1.880 1.937 2,659 +0.04(+2.20%)
Jun 26, 2024 1.900 1.940 1.880 1.895 6,730 -0.01(-0.79%)
Jun 25, 2024 1.880 1.930 1.870 1.910 15,020 -0.02(-1.04%)
Jun 24, 2024 1.970 1.980 1.890 1.930 7,131 -0.04(-2.03%)
Jun 21, 2024 1.920 1.970 1.880 1.970 4,145 +0.09(+4.79%)
Jun 20, 2024 1.880 1.895 1.800 1.880 13,994 +0.00(+0.00%)
Jun 18, 2024 2.020 2.040 1.880 1.880 7,266 -0.16(-7.84%)
Jun 17, 2024 1.960 2.050 1.920 2.040 11,263 +0.04(+2.00%)
Jun 14, 2024 1.950 2.023 1.905 2.000 8,469 +0.00(+0.00%)
Jun 13, 2024 2.030 2.100 2.000 2.000 98,150 -0.03(-1.48%)
Jun 12, 2024 1.840 2.040 1.840 2.030 46,485 +0.12(+6.56%)
Jun 11, 2024 1.990 2.000 1.890 1.905 5,140 -0.03(-1.80%)
Jun 10, 2024 1.980 1.990 1.832 1.940 2,811 -0.05(-2.51%)
Jun 07, 2024 1.990 2.000 1.950 1.990 14,762 +0.06(+3.11%)
Jun 06, 2024 1.990 1.990 1.900 1.930 9,442 -0.06(-3.02%)
Jun 05, 2024 1.980 1.990 1.980 1.990 1,019 +0.01(+0.51%)
Jun 04, 2024 1.890 1.980 1.890 1.980 8,612 +0.00(+0.00%)
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.