Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Dawson Geophysical Company | DWSN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.085 | -5.23% | 1.54 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.57 | 1.38 | 1.57 | 1.54 | 1.625 |
DWSN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.03 | 2.20 | 1.38 | 1.94 | 27,821 | -0.49 | -24.14% |
| 1 Month | 1.38 | 2.22 | 1.31 | 1.82 | 38,285 | 0.16 | 11.59% |
| 3 Months | 1.75 | 2.22 | 1.27 | 1.69 | 18,843 | -0.21 | -12.00% |
| 6 Months | 1.75 | 2.22 | 1.27 | 1.67 | 14,455 | -0.21 | -12.00% |
| 1 Year | 2.07 | 2.6513 | 1.27 | 1.80 | 10,283 | -0.53 | -25.60% |
| 3 Years | 2.28 | 3.00 | 1.08 | 2.23 | 29,312 | -0.74 | -32.46% |
| 5 Years | 2.66 | 4.47 | 0.8403 | 2.30 | 51,173 | -1.12 | -42.11% |
DWSN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 1.625 | -0.07 | -3.85% | 1.67 | 1.67 | 1.4999 | 12,736 |
| Apr 22 2024 | 1.69 | 0.01 | 0.60% | 1.50 | 1.765 | 1.50 | 18,249 |
| Apr 19 2024 | 1.68 | -0.51 | -23.29% | 1.85 | 1.9672 | 1.6624 | 34,189 |
| Apr 18 2024 | 2.19 | 0.04 | 1.86% | 2.18 | 2.20 | 2.07 | 53,827 |
| Apr 17 2024 | 2.15 | 0.25 | 13.16% | 2.03 | 2.1809 | 2.0002 | 20,105 |
| Apr 16 2024 | 1.90 | -0.07 | -3.55% | 2.10 | 2.22 | 1.77 | 122,305 |
| Apr 15 2024 | 1.97 | 0.18 | 10.06% | 2.03 | 2.11 | 1.75 | 100,894 |
| Apr 12 2024 | 1.79 | 0.02 | 0.85% | 1.80 | 1.812 | 1.74 | 13,822 |
| Apr 11 2024 | 1.775 | 0.05 | 3.20% | 1.75 | 1.88 | 1.72 | 30,396 |
| Apr 10 2024 | 1.72 | -0.02 | -1.15% | 1.67 | 1.79 | 1.67 | 20,823 |
| Apr 09 2024 | 1.74 | 0.04 | 2.35% | 1.74 | 1.7499 | 1.74 | 2,355 |
| Apr 08 2024 | 1.70 | -0.02 | -1.16% | 1.74 | 1.75 | 1.675 | 90,185 |
| Apr 05 2024 | 1.72 | 0.06 | 3.61% | 1.64 | 1.74 | 1.64 | 32,203 |
| Apr 04 2024 | 1.66 | 0.05 | 3.30% | 1.70 | 1.74 | 1.65 | 11,464 |
| Apr 03 2024 | 1.607 | -0.11 | -6.57% | 1.72 | 1.73 | 1.607 | 14,800 |
| Apr 02 2024 | 1.72 | 0.01 | 0.58% | 1.73 | 1.73 | 1.65 | 14,156 |
| Apr 01 2024 | 1.71 | 0.29 | 20.42% | 1.58 | 1.73 | 1.58 | 124,753 |
| Mar 28 2024 | 1.42 | -0.01 | -0.70% | 1.43 | 1.43 | 1.42 | 1,404 |
| Mar 27 2024 | 1.43 | 0.04 | 2.88% | 1.38 | 1.43 | 1.31 | 8,752 |
| Mar 26 2024 | 1.39 | -0.05 | -3.47% | 1.46 | 1.46 | 1.31 | 8,506 |
| Mar 25 2024 | 1.44 | 0.01 | 0.70% | 1.44 | 1.44 | 1.44 | 388 |
