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

Dawson Geophysical Company - Common Stock (NQ:DWSN)

1.210 +0.060 (+5.22%)
Streaming Delayed Price Updated: 11:03 AM EDT, Apr 17, 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 (%)
Apr 16, 2025 1.135 1.172 1.130 1.150 2,325 -0.05(-4.17%)
Apr 15, 2025 1.140 1.200 1.130 1.200 4,438 +0.00(+0.00%)
Apr 14, 2025 1.110 1.200 1.110 1.200 4,093 +0.05(+4.35%)
Apr 11, 2025 1.200 1.200 1.100 1.150 2,908 -0.01(-0.87%)
Apr 10, 2025 1.210 1.210 1.149 1.160 2,348 -0.04(-3.33%)
Apr 09, 2025 1.200 1.200 1.170 1.200 1,441 +0.05(+4.35%)
Apr 08, 2025 1.200 1.200 1.145 1.150 1,654 +0.00(+0.00%)
Apr 07, 2025 1.100 1.150 1.100 1.150 10,879 -0.08(-6.50%)
Apr 04, 2025 1.255 1.255 1.190 1.230 3,400 +0.02(+1.65%)
Apr 03, 2025 1.210 1.210 1.210 1.210 559 -0.03(-2.42%)
Apr 02, 2025 1.236 1.275 1.210 1.240 23,600 -0.01(-0.86%)
Apr 01, 2025 1.270 1.270 1.251 1.251 1,798 +0.02(+1.68%)
Mar 31, 2025 1.290 1.290 1.210 1.230 12,775 -0.06(-4.65%)
Mar 28, 2025 1.300 1.310 1.290 1.290 6,933 +0.00(+0.00%)
Mar 27, 2025 1.300 1.330 1.290 1.290 17,605 +0.01(+0.78%)
Mar 26, 2025 1.360 1.382 1.280 1.280 47,688 -0.08(-5.88%)
Mar 25, 2025 1.336 1.365 1.320 1.360 2,787 -0.04(-2.86%)
Mar 24, 2025 1.380 1.400 1.281 1.400 24,676 -0.06(-4.11%)
Mar 21, 2025 1.360 1.460 1.360 1.460 8,530 +0.02(+1.16%)
Mar 20, 2025 1.350 1.443 1.350 1.443 1,421 +0.09(+6.91%)
Mar 18, 2025 1.350 77 -0.04(-2.88%)
Mar 17, 2025 1.400 1.450 1.390 1.390 4,528 -0.01(-0.71%)
Mar 14, 2025 1.360 1.400 1.340 1.400 7,460 -0.04(-2.78%)
Mar 13, 2025 1.359 1.440 1.359 1.440 6,373 +0.10(+7.46%)
Mar 12, 2025 1.460 1.460 1.330 1.340 13,114 -0.07(-5.30%)
Mar 11, 2025 1.388 1.450 1.370 1.415 6,634 +0.04(+2.54%)
Mar 10, 2025 1.460 1.460 1.370 1.380 3,523 -0.07(-4.83%)
Mar 07, 2025 1.378 1.450 1.378 1.450 623 +0.08(+5.46%)
Mar 06, 2025 1.330 1.440 1.330 1.375 4,139 -0.03(-2.16%)
Mar 05, 2025 1.350 1.405 1.320 1.405 4,914 +0.07(+4.87%)
Mar 04, 2025 1.359 1.385 1.310 1.340 5,336 +0.01(+0.75%)
Mar 03, 2025 1.438 1.438 1.330 1.330 3,245 -0.12(-8.28%)
Feb 28, 2025 1.410 1.450 1.410 1.450 1,967 +0.03(+2.11%)
Feb 27, 2025 1.370 1.450 1.320 1.420 4,690 +0.05(+3.36%)
Feb 26, 2025 1.408 1.430 1.374 1.374 2,700 -0.01(-0.45%)
Feb 25, 2025 1.350 1.400 1.321 1.380 3,865 +0.03(+2.22%)
Feb 24, 2025 1.400 1.405 1.350 1.350 2,339 +0.02(+1.50%)
Feb 21, 2025 1.390 1.450 1.330 1.330 9,077 -0.13(-8.90%)
Feb 20, 2025 1.450 1.460 1.410 1.460 3,966 +0.03(+2.28%)
Feb 19, 2025 1.450 1.460 1.427 1.427 2,595 +0.03(+1.96%)
Feb 18, 2025 1.490 1.490 1.390 1.400 7,385 -0.08(-5.41%)
Feb 14, 2025 1.400 1.480 1.400 1.480 6,621 +0.03(+2.07%)
Feb 13, 2025 1.400 1.450 1.400 1.450 5,156 +0.06(+4.32%)
Feb 12, 2025 1.360 1.440 1.360 1.390 9,031 -0.05(-3.47%)
Feb 11, 2025 1.390 1.440 1.380 1.440 14,390 +0.06(+3.98%)
Feb 10, 2025 1.360 1.410 1.350 1.385 16,921 +0.02(+1.83%)
Feb 07, 2025 1.350 1.488 1.350 1.360 15,817 -0.03(-2.39%)
Feb 06, 2025 1.410 1.420 1.360 1.393 19,084 -0.03(-1.88%)
Feb 05, 2025 1.360 1.420 1.350 1.420 8,391 +0.06(+4.41%)
Feb 04, 2025 1.360 1.420 1.350 1.360 7,488 -0.02(-1.45%)
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 and Conditions.