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

Dawson Geophscl (NQ: DWSN )

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
May 01, 2017 4.139 4.139 3.952 3.977 119,974 -0.11(-2.78%)
Apr 28, 2017 4.123 4.164 3.985 4.090 160,303 -0.04(-0.98%)
Apr 27, 2017 4.269 4.366 4.066 4.131 155,547 -0.14(-3.24%)
Apr 26, 2017 4.229 4.351 4.229 4.269 114,882 +0.03(+0.77%)
Apr 25, 2017 4.424 4.448 4.196 4.237 209,292 -0.13(-2.98%)
Apr 24, 2017 4.456 4.456 4.318 4.367 64,581 +0.00(+0.00%)
Apr 21, 2017 4.326 4.424 4.290 4.367 59,756 +0.03(+0.75%)
Apr 20, 2017 4.302 4.424 4.286 4.334 39,243 +0.02(+0.57%)
Apr 19, 2017 4.391 4.456 4.269 4.310 66,686 -0.04(-0.93%)
Apr 18, 2017 4.310 4.391 4.237 4.351 71,049 +0.03(+0.75%)
Apr 17, 2017 4.351 4.400 4.269 4.318 121,133 +0.02(+0.38%)
Apr 13, 2017 4.221 4.375 4.221 4.302 119,537 +0.05(+1.15%)
Apr 12, 2017 4.391 4.391 4.221 4.253 144,617 -0.11(-2.61%)
Apr 11, 2017 4.416 4.481 4.221 4.367 119,810 +0.01(+0.19%)
Apr 10, 2017 4.440 4.513 4.351 4.359 46,510 -0.06(-1.29%)
Apr 07, 2017 4.440 4.554 4.351 4.416 91,646 -0.05(-1.09%)
Apr 06, 2017 4.237 4.562 4.229 4.465 97,808 +0.25(+5.98%)
Apr 05, 2017 4.314 4.424 4.164 4.212 124,539 -0.07(-1.52%)
Apr 04, 2017 4.420 4.465 4.245 4.278 75,262 -0.10(-2.23%)
Apr 03, 2017 4.505 4.513 4.351 4.375 88,364 -0.15(-3.24%)
Mar 31, 2017 4.595 4.627 4.497 4.521 76,211 -0.07(-1.59%)
Mar 30, 2017 4.578 4.643 4.489 4.595 89,224 +0.02(+0.53%)
Mar 29, 2017 4.416 4.619 4.416 4.570 125,590 +0.11(+2.55%)
Mar 28, 2017 4.448 4.570 4.359 4.456 66,814 -0.02(-0.36%)
Mar 27, 2017 4.375 4.553 4.302 4.473 66,604 +0.02(+0.55%)
Mar 24, 2017 4.432 4.497 4.375 4.448 40,161 +0.07(+1.67%)
Mar 23, 2017 4.343 4.513 4.310 4.375 73,093 -0.01(-0.19%)
Mar 22, 2017 4.456 4.554 4.326 4.383 119,727 -0.11(-2.53%)
Mar 21, 2017 4.798 4.831 4.489 4.497 173,540 -0.28(-5.79%)
Mar 20, 2017 5.001 5.001 4.741 4.774 49,751 -0.28(-5.48%)
Mar 17, 2017 5.164 5.465 5.018 5.050 145,707 -0.12(-2.36%)
Mar 16, 2017 5.009 5.205 4.981 5.172 50,646 +0.20(+4.09%)
Mar 15, 2017 4.936 5.026 4.831 4.969 36,522 +0.10(+2.00%)
Mar 14, 2017 4.887 4.912 4.697 4.871 93,429 -0.10(-1.96%)
Mar 13, 2017 4.912 5.066 4.904 4.969 74,053 +0.01(+0.16%)
Mar 10, 2017 5.237 5.237 4.912 4.961 135,789 -0.20(-3.94%)
Mar 09, 2017 5.253 5.440 5.140 5.164 110,768 -0.09(-1.70%)
Mar 08, 2017 5.595 5.684 5.253 5.253 161,262 -0.40(-7.05%)
Mar 07, 2017 5.815 5.815 5.558 5.652 94,680 -0.12(-2.11%)
Mar 06, 2017 5.741 5.904 5.737 5.774 89,601 -0.12(-2.07%)
Mar 03, 2017 5.928 5.993 5.783 5.896 70,059 -0.12(-2.03%)
Mar 02, 2017 6.026 6.199 5.953 6.018 56,812 -0.32(-5.01%)
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.