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

Dawson Geophscl (NQ: DWSN )

1.760 -0.010 (-0.56%)
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, 2016 5.148 5.928 5.148 5.871 134,507 +0.69(+13.34%)
May 27, 2016 6.099 5.180 5.180 5.180 374,314 -0.92(-15.07%)
May 26, 2016 5.798 6.172 5.437 6.099 341,743 +0.35(+6.08%)
May 25, 2016 5.424 5.782 5.318 5.749 169,839 +0.34(+6.32%)
May 24, 2016 5.359 5.473 5.175 5.408 169,940 +0.05(+0.91%)
May 23, 2016 5.107 5.440 5.099 5.359 154,021 +0.25(+4.94%)
May 20, 2016 5.188 5.262 5.042 5.107 86,447 -0.09(-1.72%)
May 19, 2016 5.074 5.286 4.712 5.196 128,214 +0.13(+2.57%)
May 18, 2016 4.814 5.074 4.814 5.066 79,950 +0.23(+4.71%)
May 17, 2016 4.741 4.879 4.660 4.839 103,017 +0.06(+1.19%)
May 16, 2016 4.741 4.839 4.497 4.782 115,085 +0.04(+0.86%)
May 13, 2016 4.432 4.863 4.432 4.741 107,805 +0.31(+6.97%)
May 12, 2016 4.310 4.806 4.310 4.432 190,516 +0.12(+2.83%)
May 11, 2016 4.082 4.432 4.050 4.310 180,700 +0.46(+11.81%)
May 10, 2016 3.863 4.025 3.725 3.855 188,480 -0.02(-0.63%)
May 09, 2016 3.969 3.969 3.814 3.879 33,329 -0.09(-2.25%)
May 06, 2016 3.887 4.001 3.863 3.969 14,459 +0.10(+2.52%)
May 05, 2016 3.960 4.052 3.855 3.871 19,160 +0.02(+0.42%)
May 04, 2016 4.066 4.107 3.830 3.855 34,819 -0.23(-5.58%)
May 03, 2016 4.107 4.180 4.066 4.082 12,090 -0.11(-2.52%)
May 02, 2016 4.172 4.221 4.143 4.188 7,817 +0.02(+0.39%)
Apr 29, 2016 4.180 4.204 4.107 4.172 41,162 -0.01(-0.19%)
Apr 28, 2016 4.188 4.278 4.131 4.180 12,840 +0.01(+0.19%)
Apr 27, 2016 4.147 4.188 4.123 4.172 13,222 +0.04(+0.98%)
Apr 26, 2016 4.099 4.180 4.058 4.131 19,453 +0.01(+0.20%)
Apr 25, 2016 4.058 4.180 4.007 4.123 11,763 +0.04(+1.00%)
Apr 22, 2016 3.936 4.107 3.936 4.082 31,396 +0.15(+3.72%)
Apr 21, 2016 4.050 4.107 3.838 3.936 21,652 -0.05(-1.22%)
Apr 20, 2016 3.895 4.058 3.895 3.985 17,606 +0.02(+0.51%)
Apr 19, 2016 4.066 4.066 3.879 3.964 30,213 +0.12(+3.07%)
Apr 18, 2016 3.847 4.025 3.741 3.847 57,990 +0.01(+0.21%)
Apr 15, 2016 3.895 4.017 3.716 3.838 22,215 -0.10(-2.48%)
Apr 14, 2016 4.042 4.042 3.840 3.936 38,187 +0.03(+0.83%)
Apr 13, 2016 3.993 4.034 3.830 3.903 24,134 -0.08(-2.04%)
Apr 12, 2016 3.676 4.058 3.676 3.985 45,103 +0.20(+5.38%)
Apr 11, 2016 3.692 3.814 3.584 3.781 89,416 +0.12(+3.33%)
Apr 08, 2016 3.668 3.749 3.586 3.659 11,072 +0.01(+0.22%)
Apr 07, 2016 3.416 3.651 3.416 3.651 12,981 +0.22(+6.40%)
Apr 06, 2016 3.318 3.521 3.254 3.432 221,483 +0.18(+5.50%)
Apr 05, 2016 3.481 3.505 3.253 3.253 74,779 -0.26(-7.41%)
Apr 04, 2016 3.570 3.570 3.407 3.513 55,673 -0.05(-1.37%)
Apr 01, 2016 3.668 3.700 3.489 3.562 16,626 -0.15(-4.16%)
Mar 31, 2016 3.741 3.781 3.708 3.716 31,123 -0.05(-1.30%)
Mar 30, 2016 3.830 3.863 3.716 3.765 27,637 -0.05(-1.28%)
Mar 29, 2016 3.822 3.903 3.635 3.814 19,109 -0.04(-0.95%)
Mar 28, 2016 3.928 3.944 3.790 3.851 29,897 -0.05(-1.35%)
Mar 24, 2016 3.668 3.903 3.903 3.903 26,069 +0.16(+4.35%)
Mar 23, 2016 3.635 3.796 3.594 3.741 49,766 +0.09(+2.45%)
Mar 22, 2016 3.505 3.725 3.505 3.651 165,152 +0.04(+1.13%)
Mar 21, 2016 3.676 3.741 3.489 3.611 63,461 -0.07(-1.99%)
Mar 18, 2016 3.725 3.908 3.619 3.684 143,134 +0.00(+0.00%)
Mar 17, 2016 3.529 3.879 3.310 3.684 106,700 +0.13(+3.66%)
Mar 16, 2016 3.302 3.611 3.261 3.554 34,236 +0.26(+7.90%)
Mar 15, 2016 3.562 3.562 3.261 3.294 20,329 -0.11(-3.11%)
Mar 14, 2016 3.424 3.570 3.376 3.399 20,341 -0.13(-3.69%)
Mar 11, 2016 3.131 3.537 3.050 3.529 134,260 +0.30(+9.18%)
Mar 10, 2016 3.440 3.440 3.062 3.233 100,625 +0.05(+1.54%)
Mar 09, 2016 3.237 3.509 3.155 3.184 41,814 -0.04(-1.14%)
Mar 08, 2016 3.619 3.619 3.172 3.220 109,907 -0.41(-11.21%)
Mar 07, 2016 3.277 3.708 3.277 3.627 103,438 +0.37(+11.50%)
Mar 04, 2016 3.151 3.407 3.066 3.253 111,889 +0.15(+4.99%)
Mar 03, 2016 3.180 3.228 2.960 3.098 42,822 -0.15(-4.51%)
Mar 02, 2016 2.931 3.253 2.928 3.245 20,717 +0.15(+5.00%)
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.