Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dawson Geophscl (NQ: DWSN )

2.030 +0.120 (+6.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
May 31, 2017 3.147 3.212 3.066 3.131 131,128 -0.04(-1.28%)
May 30, 2017 3.342 3.342 3.172 3.172 191,234 -0.18(-5.34%)
May 26, 2017 3.318 3.426 3.318 3.350 100,629 +0.06(+1.73%)
May 25, 2017 3.464 3.525 3.277 3.294 98,541 -0.14(-4.03%)
May 24, 2017 3.481 3.684 3.416 3.432 55,529 -0.07(-2.09%)
May 23, 2017 3.448 3.546 3.448 3.505 64,627 +0.03(+0.94%)
May 22, 2017 3.570 3.594 3.464 3.472 85,215 -0.06(-1.61%)
May 19, 2017 3.326 3.619 3.326 3.529 149,062 +0.24(+7.43%)
May 18, 2017 3.375 3.420 3.269 3.285 165,373 -0.10(-2.88%)
May 17, 2017 3.554 3.611 3.359 3.383 114,871 -0.15(-4.37%)
May 16, 2017 3.692 3.692 3.489 3.538 163,126 -0.13(-3.55%)
May 15, 2017 3.725 3.854 3.659 3.668 94,206 -0.02(-0.44%)
May 12, 2017 3.749 3.749 3.659 3.684 160,625 -0.08(-2.16%)
May 11, 2017 3.838 3.920 3.749 3.765 100,905 -0.07(-1.91%)
May 10, 2017 4.025 4.025 3.822 3.838 84,967 -0.14(-3.48%)
May 09, 2017 4.025 4.042 3.944 3.977 95,431 -0.05(-1.21%)
May 08, 2017 4.050 4.115 3.993 4.025 72,924 -0.03(-0.80%)
May 05, 2017 3.960 4.172 3.855 4.058 83,535 +0.13(+3.31%)
May 04, 2017 3.871 4.034 3.829 3.928 117,873 +0.04(+1.05%)
May 03, 2017 3.952 3.952 3.871 3.887 129,651 -0.06(-1.44%)
May 02, 2017 4.025 4.025 3.912 3.944 85,211 -0.03(-0.82%)
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.