Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dawson Geophysical Company - Common Stock (NQ:DWSN)

1.760 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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 (%)
Sep 30, 2025 1.860 1.870 1.760 1.760 19,602 -0.04(-2.22%)
Sep 29, 2025 1.850 1.850 1.750 1.800 30,915 -0.03(-1.64%)
Sep 26, 2025 1.860 1.870 1.780 1.830 29,239 -0.02(-1.08%)
Sep 25, 2025 2.020 2.020 1.830 1.850 80,268 -0.17(-8.42%)
Sep 24, 2025 1.830 2.077 1.830 2.020 168,335 +0.19(+10.38%)
Sep 23, 2025 1.790 1.840 1.770 1.830 144,294 +0.06(+3.39%)
Sep 22, 2025 1.750 1.800 1.705 1.770 82,008 +0.05(+2.91%)
Sep 19, 2025 1.660 1.730 1.610 1.720 85,056 +0.09(+5.52%)
Sep 18, 2025 1.610 1.660 1.595 1.630 49,794 +0.03(+1.87%)
Sep 17, 2025 1.550 1.680 1.550 1.600 70,284 +0.01(+0.63%)
Sep 16, 2025 1.590 1.623 1.579 1.590 14,887 +0.00(+0.00%)
Sep 15, 2025 1.530 1.663 1.520 1.590 24,489 +0.01(+0.32%)
Sep 12, 2025 1.650 1.660 1.580 1.585 22,322 -0.04(-2.76%)
Sep 11, 2025 1.550 1.690 1.550 1.630 39,237 +0.00(+0.31%)
Sep 10, 2025 1.600 1.640 1.570 1.625 69,401 +0.06(+4.17%)
Sep 09, 2025 1.550 1.614 1.550 1.560 30,471 -0.03(-1.89%)
Sep 08, 2025 1.660 1.660 1.590 1.590 34,955 -0.02(-1.33%)
Sep 05, 2025 1.595 1.627 1.580 1.611 33,555 +0.01(+0.71%)
Sep 04, 2025 1.610 1.657 1.590 1.600 30,076 -0.02(-1.23%)
Sep 03, 2025 1.600 1.700 1.600 1.620 135,118 -0.00(-0.31%)
Sep 02, 2025 1.600 1.630 1.600 1.625 47,813 -0.00(-0.31%)
Aug 29, 2025 1.600 1.650 1.600 1.630 19,445 +0.01(+0.62%)
Aug 28, 2025 1.660 1.660 1.590 1.620 27,035 -0.06(-3.57%)
Aug 27, 2025 1.500 1.690 1.500 1.680 96,047 +0.16(+10.53%)
Aug 26, 2025 1.510 1.626 1.471 1.520 52,913 +0.00(+0.00%)
Aug 25, 2025 1.460 1.530 1.460 1.520 54,327 -0.01(-0.65%)
Aug 22, 2025 1.470 1.531 1.450 1.530 44,233 +0.08(+5.52%)
Aug 21, 2025 1.480 1.480 1.400 1.450 40,513 -0.02(-1.02%)
Aug 20, 2025 1.400 1.480 1.380 1.465 128,098 +0.10(+7.72%)
Aug 19, 2025 1.440 1.500 1.360 1.360 106,317 -0.05(-3.89%)
Aug 18, 2025 1.300 1.420 1.300 1.415 104,486 +0.12(+9.69%)
Aug 15, 2025 1.300 1.310 1.265 1.290 70,468 -0.01(-0.77%)
Aug 14, 2025 1.320 1.348 1.300 1.300 110,777 -0.06(-4.41%)
Aug 13, 2025 1.370 1.392 1.340 1.360 72,917 +0.00(+0.00%)
Aug 12, 2025 1.380 1.410 1.330 1.360 50,483 +0.01(+0.74%)
Aug 11, 2025 1.340 1.380 1.340 1.350 83,625 -0.01(-0.74%)
Aug 08, 2025 1.350 1.390 1.345 1.360 30,449 +0.00(+0.00%)
Aug 07, 2025 1.370 1.385 1.350 1.360 25,246 +0.00(+0.00%)
Aug 06, 2025 1.390 1.415 1.360 1.360 31,823 -0.04(-2.86%)
Aug 05, 2025 1.440 1.440 1.380 1.400 49,144 -0.01(-0.71%)
Aug 04, 2025 1.440 1.455 1.400 1.410 55,106 -0.03(-2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.