DWSN Quote, Trading Chart, Dawson Geophysical Company

home / stock / dwsn / dwsn quote

Stock Information
Company Name: Dawson Geophysical Company
Stock Symbol: DWSN
Market: NASDAQ
Website: dawson3d.com
Menu
DWSN DWSN Quote DWSN Short DWSN News DWSN Articles DWSN Message Board
Get DWSN Alerts

News, Short Squeeze, Breakout and More Instantly...
DWSN Quote
Last:$2.05
Change Percent:0.0%
Open:$1.95
Previous Close:$2.05
High:$2.05
Low:$1.92
Volume:10,631
Last Trade Date Time:07/01/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
DWSN Chart
Last Twenty Trading Days
Date:2024-07-01
Open:$1.95
Close:$2.05
High:$2.05
Low:$1.92
Volume:10,631
Date:2024-06-28
Open:$1.93
Close:$1.95
High:$1.95
Low:$1.92
Volume:2,407
Date:2024-06-27
Open:$1.88
Close:$1.9367
High:$1.9367
Low:$1.88
Volume:2,659
Date:2024-06-26
Open:$1.9
Close:$1.895
High:$1.9399
Low:$1.8801
Volume:6,730
Date:2024-06-25
Open:$1.88
Close:$1.91
High:$1.93
Low:$1.87
Volume:15,020
Date:2024-06-24
Open:$1.97
Close:$1.93
High:$1.98
Low:$1.89
Volume:7,131
Date:2024-06-21
Open:$1.925
Close:$1.97
High:$1.97
Low:$1.88
Volume:4,145
Date:2024-06-20
Open:$1.88
Close:$1.88
High:$1.895
Low:$1.8004
Volume:13,994
Date:2024-06-19
Open:$2.02
Close:$1.88
High:$2.0399
Low:$1.88
Volume:7,266
Date:2024-06-18
Open:$2.02
Close:$1.88
High:$2.0399
Low:$1.88
Volume:7,266
Date:2024-06-17
Open:$1.96
Close:$2.04
High:$2.0501
Low:$1.92
Volume:11,263
Date:2024-06-14
Open:$1.95
Close:$2
High:$2.0232
Low:$1.9048
Volume:8,469
Date:2024-06-13
Open:$2.03
Close:$2
High:$2.1
Low:$2
Volume:98,150
Date:2024-06-12
Open:$1.84
Close:$2.03
High:$2.04
Low:$1.84
Volume:46,485
Date:2024-06-11
Open:$1.99
Close:$1.905
High:$2
Low:$1.89
Volume:5,140
Date:2024-06-10
Open:$1.98
Close:$1.94
High:$1.99
Low:$1.8321
Volume:2,811
Date:2024-06-07
Open:$1.985
Close:$1.99
High:$2
Low:$1.95
Volume:14,762
Date:2024-06-06
Open:$1.99
Close:$1.93
High:$1.99
Low:$1.9
Volume:9,442
Date:2024-06-05
Open:$1.98
Close:$1.99
High:$1.99
Low:$1.98
Volume:1,019
Date:2024-06-04
Open:$1.89
Close:$1.98
High:$1.98
Low:$1.89
Volume:8,612