Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Dawson Geophysical Company - Common Stock (DWSN)

2.5800
-0.2600 (-9.15%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dawson Geophysical Company - Common Stock (DWSN)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20262.832.832.582.5881,7152.58
4/16/20262.772.852.722.8447,2072.84
4/15/20262.582.792.562.7668,7162.76
4/14/20262.662.692.462.57113,8172.57
4/13/20262.592.682.572.6552,9302.65
4/10/20262.802.802.552.5984,9782.59
4/09/20262.722.852.692.8155,3522.81
4/08/20263.043.042.622.72175,6072.72
4/07/20262.893.002.843.0086,9963.00
4/06/20262.993.012.802.93100,4972.93
4/02/20262.853.032.692.99240,9112.99
4/01/20263.403.452.712.78348,0212.78
3/31/20262.773.492.773.46591,0713.46
3/30/20263.323.352.512.64309,3052.64
3/27/20263.073.603.073.25388,2133.25
3/26/20262.733.192.623.03283,1523.03
3/25/20262.512.882.512.78155,2042.78
3/24/20262.222.662.172.50201,1942.50
3/23/20262.402.402.062.21314,0982.21
3/20/20262.842.902.102.41517,6402.41
3/19/20264.784.802.782.96933,5992.96
3/18/20264.914.924.694.81150,5914.81
3/17/20264.674.954.524.90284,1824.90
3/16/20264.434.784.394.64263,8494.64
3/13/20264.274.424.074.42164,2424.42
3/12/20264.314.314.034.29130,7054.29
3/11/20264.244.394.064.31215,0004.31
3/10/20263.844.523.834.22350,3524.22
3/09/20263.544.053.503.90265,5563.90
3/06/20263.423.753.383.65157,8163.65
3/05/20263.663.803.363.48134,2953.48
3/04/20263.713.713.483.6847,8773.68
3/03/20263.593.763.373.63126,9683.63
3/02/20263.383.703.253.66255,5413.66
2/27/20263.543.593.303.4292,0213.42
2/26/20263.253.633.163.54121,0313.54
2/25/20262.953.452.843.26141,1073.26
2/24/20262.753.002.712.9556,1722.95
2/23/20262.962.982.722.7289,6942.72
2/20/20262.862.982.852.96118,0052.96
2/19/20262.763.032.762.85156,7272.85
2/18/20262.552.882.542.72112,9472.72
2/17/20262.492.602.422.5479,1312.54
2/13/20262.322.582.262.5262,1742.52
2/12/20262.662.692.222.32104,8732.32
2/11/20262.392.702.382.61138,8012.61
2/10/20262.322.392.252.3934,6632.39
2/09/20262.332.352.222.2762,2472.27
2/06/20262.182.342.172.2545,8132.25
2/05/20262.292.302.082.1482,1822.14
2/04/20262.272.342.212.2849,7442.28
2/03/20262.242.322.192.2855,2842.28
2/02/20262.072.292.072.1940,8942.19
1/30/20262.172.172.002.0771,8582.07
1/29/20262.302.332.182.1924,5202.19
1/28/20262.292.362.212.2569,6082.25
1/27/20262.232.352.162.3237,4492.32
1/26/20262.302.342.192.2160,7102.21
1/23/20262.232.392.142.3446,8132.34
1/22/20262.232.242.112.2354,7132.23
1/21/20262.212.342.052.12147,0242.12
1/20/20262.052.181.932.1577,2302.15