Dawson Geophysical Company (DWSN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.68421052632 | 1.9 | 2.0068 | 1.8624 | 11342 | 1.88466307 | CS |
| 4 | 0.09 | 4.78723404255 | 1.88 | 2.05 | 1.8004 | 9551 | 1.89641303 | CS |
| 12 | 0.4 | 25.4777070064 | 1.57 | 2.1 | 1.27 | 15811 | 1.80431088 | CS |
| 26 | 0.28 | 16.5680473373 | 1.69 | 2.22 | 1.27 | 16732 | 1.73954387 | CS |
| 52 | 0.17 | 9.44444444444 | 1.8 | 2.6513 | 1.27 | 13232 | 1.79334453 | CS |
| 156 | -0.72 | -26.7657992565 | 2.69 | 2.99 | 1.08 | 27912 | 2.18583096 | CS |
| 260 | -0.67 | -25.3787878788 | 2.64 | 4.47 | 0.8403 | 44460 | 2.2704965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 1.97 | 0.04 | 2.28 | 1.94 | 2.0068 | 1.9 | 2329 |
| 1721082900 | 1.926 | 0.06 | 2.99 | 1.94 | 1.94 | 1.8801 | 1434 |
| 1720823700 | 1.87 | 0.01 | 0.41 | 1.97 | 1.97 | 1.87 | 5088 |
| 1720737300 | 1.8624 | -0.07 | -3.50 | 1.93 | 1.96 | 1.8624 | 34824 |
| 1720650900 | 1.93 | 0.03 | 1.58 | 1.9 | 2 | 1.9 | 13048 |
| 1720564500 | 1.9 | 0.02 | 1.06 | 1.9 | 1.91 | 1.9 | 1333 |
| 1720478100 | 1.88 | 0.03 | 1.62 | 1.88 | 1.9 | 1.85 | 6453 |
| 1720218900 | 1.85 | -0.08 | -4.15 | 1.91 | 1.94 | 1.81 | 37919 |
| 1720040640 | 1.93 | 0.01 | 0.52 | 1.93 | 1.96 | 1.8716 | 2661 |
| 1719959700 | 1.92 | -0.13 | -6.34 | 2.0299999 | 2.05 | 1.8579 | 4867 |
| 1719873300 | 2.05 | 0.11 | 5.85 | 1.95 | 2.05 | 1.92 | 10631 |
| 1719614100 | 1.9367 | 0 | 0.00 | 1.9367 | 1.9367 | 1.9367 | 0 |
| 1719527700 | 1.9367 | 0.04 | 2.20 | 1.88 | 1.9367 | 1.88 | 2659 |
| 1719441300 | 1.895 | -0.02 | -0.79 | 1.91 | 1.9399 | 1.8801 | 6730 |
| 1719354900 | 1.91 | -0.02 | -1.04 | 1.88 | 1.97 | 1.87 | 15020 |
| 1719268500 | 1.93 | -0.04 | -2.03 | 1.98 | 1.98 | 1.89 | 7131 |
| 1719009300 | 1.97 | 0.09 | 4.79 | 1.9 | 1.97 | 1.88 | 3398 |
| 1718922900 | 1.88 | 0 | 0.00 | 1.88 | 1.98 | 1.8004 | 13994 |
| 1718750100 | 1.88 | -0.16 | -7.84 | 2.0299999 | 2.0399 | 1.88 | 7266 |
| 1718663700 | 2.04 | 0.04 | 2.00 | 2 | 2.0501 | 1.92 | 11263 |
| 1718404500 | 2 | 0 | 0.00 | 2.0099999 | 2.0232 | 1.9048 | 8469 |
| 1718318100 | 2 | -0.03 | -1.48 | 2.0299999 | 2.1 | 2 | 98150 |
| 1718231700 | 2.0299999 | 0.12 | 6.56 | 1.87 | 2.04 | 1.84 | 46485 |
| 1718145300 | 1.905 | -0.04 | -1.80 | 1.93 | 2 | 1.89 | 5140 |
| 1718058900 | 1.94 | -0.05 | -2.51 | 1.98 | 1.99 | 1.8321 | 2808 |
| 1717799700 | 1.99 | 0.06 | 3.11 | 1.9 | 2 | 1.9 | 14762 |
| 1717713300 | 1.93 | -0.06 | -3.02 | 1.99 | 1.99 | 1.9 | 9442 |
| 1717626900 | 1.99 | 0.01 | 0.51 | 1.98 | 1.99 | 1.97 | 1019 |
| 1717540500 | 1.98 | 0 | 0.00 | 1.99 | 1.99 | 1.89 | 8612 |
| 1717454100 | 1.98 | 0.04 | 2.06 | 1.92 | 2 | 1.9 | 8688 |
| 1717194900 | 1.94 | 0 | 0.00 | 1.94 | 2 | 1.94 | 3184 |
| 1717108500 | 1.94 | -0.03 | -1.52 | 2.0099999 | 2.0099999 | 1.8501 | 4611 |
| 1717022100 | 1.97 | -0.03 | -1.50 | 2.02 | 2.0299999 | 1.85 | 14380 |
| 1716935700 | 2 | 0 | 0.00 | 2 | 2.05 | 1.93 | 26407 |
| 1716590100 | 2 | -0.03 | -1.47 | 2.02 | 2.0299999 | 1.9001 | 7392 |
| 1716503700 | 2.0299 | 0.1 | 5.45 | 2 | 2.0299999 | 1.99 | 13412 |
| 1716417300 | 1.925 | -0.09 | -4.23 | 2 | 2 | 1.81 | 2472 |
| 1716330900 | 2.0099999 | 0.11 | 5.79 | 1.92 | 2.05 | 1.92 | 24450 |
| 1716244500 | 1.9 | 0.14 | 7.95 | 1.73 | 2 | 1.73 | 61675 |
| 1715985300 | 1.76 | -0.01 | -0.56 | 1.77 | 1.815 | 1.7501 | 5499 |
| 1715898900 | 1.77 | 0.08 | 4.73 | 1.66 | 1.77 | 1.65 | 12854 |
| 1715812500 | 1.69 | 0.12 | 7.69 | 1.6399999 | 1.71 | 1.56 | 89551 |
| 1715726100 | 1.5693 | 0.17 | 12.09 | 1.75 | 1.85 | 1.5693 | 88766 |
| 1715639700 | 1.4 | 0 | 0.00 | 1.3799999 | 1.46 | 1.27 | 54927 |
| 1715380500 | 1.4 | -0.04 | -2.60 | 1.3899999 | 1.4419 | 1.3899999 | 710 |
| 1715294100 | 1.4373 | -0.02 | -1.62 | 1.475 | 1.475 | 1.3792 | 4368 |
| 1715207700 | 1.461 | 0.04 | 2.89 | 1.44 | 1.5499 | 1.4298 | 3788 |
| 1715121300 | 1.42 | 0.04 | 2.90 | 1.4 | 1.5 | 1.3799999 | 8940 |
| 1715034900 | 1.3799999 | -0.09 | -6.12 | 1.45 | 1.687 | 1.35 | 15240 |
| 1714775700 | 1.47 | -0.02 | -1.34 | 1.55 | 1.61 | 1.47 | 641 |
| 1714689300 | 1.49 | -0.09 | -5.92 | 1.59 | 1.75 | 1.4 | 16671 |
| 1714602900 | 1.5837 | 0 | 0.00 | 1.65 | 1.65 | 1.5837 | 160 |
| 1714516500 | 1.5837 | -0.05 | -2.84 | 1.66 | 1.66 | 1.5837 | 310 |
| 1714430100 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.72 | 1.5210999 | 5754 |
| 1714170900 | 1.6399999 | 0.05 | 3.14 | 1.55 | 1.66 | 1.49 | 13610 |
| 1714084500 | 1.59 | 0.05 | 3.25 | 1.5 | 1.6 | 1.36 | 8229 |
| 1713998100 | 1.54 | -0.09 | -5.23 | 1.57 | 1.57 | 1.3799999 | 19289 |
| 1713911700 | 1.625 | -0.07 | -3.85 | 1.67 | 1.67 | 1.4999 | 12736 |
| 1713825300 | 1.69 | 0.01 | 0.60 | 1.5 | 1.765 | 1.5 | 18249 |
| 1713566100 | 1.68 | -0.51 | -23.29 | 1.85 | 1.9672 | 1.6624 | 34189 |
| 1713479700 | 2.19 | 0.04 | 1.86 | 2.18 | 2.2 | 2.07 | 53827 |
| 1713393300 | 2.15 | 0.25 | 13.16 | 2.0299999 | 2.1809 | 2.0002 | 20105 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
