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)

1.300 -0.030 (-2.26%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 2, 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 (%)
Jun 02, 2025 1.330 1.330 1.300 1.300 2,392 -0.03(-2.26%)
May 30, 2025 1.360 1.360 1.330 1.330 544 +0.03(+2.31%)
May 29, 2025 1.350 1.350 1.290 1.300 2,240 -0.01(-0.93%)
May 28, 2025 1.360 1.360 1.307 1.312 2,121 -0.05(-3.51%)
May 27, 2025 1.270 1.360 1.270 1.360 15,470 +0.06(+4.62%)
May 23, 2025 1.250 1.360 1.250 1.300 4,791 +0.04(+3.17%)
May 22, 2025 1.260 1.360 1.260 1.260 2,052 -0.09(-6.78%)
May 21, 2025 1.370 1.370 1.352 1.352 914 -0.00(-0.11%)
May 20, 2025 1.300 1.380 1.273 1.353 17,799 +0.08(+6.30%)
May 19, 2025 1.310 1.310 1.250 1.273 8,116 +0.01(+1.03%)
May 16, 2025 1.300 1.310 1.250 1.260 10,305 +0.00(+0.14%)
May 15, 2025 1.170 1.270 1.170 1.258 4,095 +0.01(+0.66%)
May 14, 2025 1.181 1.260 1.181 1.250 4,312 -0.04(-3.10%)
May 13, 2025 1.230 1.340 1.230 1.290 2,940 +0.11(+9.34%)
May 12, 2025 1.250 1.250 1.180 1.180 1,106 -0.07(-5.62%)
May 09, 2025 1.270 1.270 1.235 1.250 3,013 -0.01(-0.79%)
May 08, 2025 1.220 1.280 1.193 1.260 1,085 +0.13(+11.17%)
May 07, 2025 1.280 1.280 1.080 1.133 39,308 -0.18(-13.48%)
May 06, 2025 1.310 1.350 1.300 1.310 3,589 -0.03(-2.23%)
May 05, 2025 1.360 1.390 1.286 1.340 15,249 +0.06(+4.68%)
May 02, 2025 1.229 1.290 1.229 1.280 1,432 +0.04(+3.23%)
May 01, 2025 1.250 1.280 1.230 1.240 9,724 -0.01(-0.80%)
Apr 30, 2025 1.300 1.300 1.230 1.250 3,550 +0.00(+0.40%)
Apr 29, 2025 1.250 1.250 1.214 1.245 3,700 -0.00(-0.40%)
Apr 28, 2025 1.250 1.250 1.230 1.250 3,525 +0.00(+0.00%)
Apr 25, 2025 1.250 1.250 1.250 1.250 972 +0.00(+0.00%)
Apr 24, 2025 1.390 1.390 1.180 1.250 9,577 +0.05(+4.17%)
Apr 23, 2025 1.180 1.210 1.170 1.200 7,744 +0.02(+1.90%)
Apr 22, 2025 1.160 1.187 1.150 1.178 14,951 +0.03(+2.40%)
Apr 21, 2025 1.210 1.210 1.150 1.150 6,730 -0.06(-4.96%)
Apr 17, 2025 1.130 1.210 1.130 1.210 1,753 +0.06(+5.22%)
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 -0.02(-1.71%)
Apr 04, 2025 1.255 1.255 1.150 1.170 6,440 -0.04(-3.31%)
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%)
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.