Dawson Geophysical Company (DWSN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.54 | 1.58 | 1.4 | 8233 | 1.5156361 | CS |
| 4 | 0.02 | 1.31578947368 | 1.52 | 1.6 | 1.36 | 9057 | 1.50096496 | CS |
| 12 | -0.37 | -19.3717277487 | 1.91 | 2.07 | 1.36 | 10768 | 1.75394954 | CS |
| 26 | 0.07 | 4.7619047619 | 1.47 | 2.22 | 1.27 | 16735 | 1.78503414 | CS |
| 52 | -0.9 | -36.8852459016 | 2.44 | 2.6513 | 1.27 | 14067 | 1.77210188 | CS |
| 156 | -0.64 | -29.3577981651 | 2.18 | 2.74 | 1.08 | 26033 | 2.15969284 | CS |
| 260 | -0.49 | -24.1379310345 | 2.03 | 4.47 | 0.8403 | 42957 | 2.26696932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 1.51 | -0.01 | -0.66 | 1.52 | 1.5366 | 1.48 | 6786 |
| 1726526100 | 1.52 | -0.01 | -0.65 | 1.53 | 1.53 | 1.4 | 12605 |
| 1726266900 | 1.53 | 0.03 | 2.00 | 1.5 | 1.5799 | 1.43 | 7070 |
| 1726180500 | 1.5 | -0.03 | -1.96 | 1.54 | 1.58 | 1.45 | 10984 |
| 1726094100 | 1.53 | 0 | 0.00 | 1.54 | 1.54 | 1.52 | 3720 |
| 1726007700 | 1.53 | -0.05 | -3.16 | 1.52 | 1.6 | 1.52 | 4417 |
| 1725921300 | 1.58 | 0.06 | 3.95 | 1.59 | 1.59 | 1.46 | 6273 |
| 1725662100 | 1.52 | 0.04 | 2.70 | 1.4801 | 1.6 | 1.4801 | 3838 |
| 1725575700 | 1.48 | 0.08 | 5.71 | 1.53 | 1.57 | 1.44 | 16214 |
| 1725489300 | 1.4000999 | -0.04 | -2.77 | 1.44 | 1.47 | 1.4 | 7417 |
| 1725402900 | 1.44 | -0.09 | -5.88 | 1.52 | 1.52 | 1.43 | 32382 |
| 1725057300 | 1.53 | -0.01 | -0.57 | 1.47 | 1.53 | 1.36 | 25690 |
| 1724970900 | 1.5388 | 0.01 | 0.58 | 1.56 | 1.56 | 1.5388 | 4222 |
| 1724884500 | 1.53 | 0 | 0.00 | 1.59 | 1.59 | 1.5003 | 8241 |
| 1724798100 | 1.53 | 0 | 0.00 | 1.59 | 1.59 | 1.53 | 1312 |
| 1724711700 | 1.53 | 0 | 0.00 | 1.51 | 1.53 | 1.4508 | 4948 |
| 1724452500 | 1.53 | 0 | 0.00 | 1.53 | 1.533 | 1.49 | 10413 |
| 1724366100 | 1.53 | 0.02 | 1.32 | 1.52 | 1.53 | 1.48 | 4099 |
| 1724279700 | 1.51 | 0 | 0.00 | 1.52 | 1.5867 | 1.5 | 1454 |
| 1724193300 | 1.51 | 0 | 0.00 | 1.5 | 1.59 | 1.49 | 2715 |
| 1724106900 | 1.51 | -0.11 | -6.79 | 1.47 | 1.6 | 1.46 | 37566 |
| 1723847700 | 1.62 | 0 | 0.00 | 1.6163 | 1.65 | 1.51 | 8281 |
| 1723761300 | 1.62 | -0.04 | -2.41 | 1.66 | 1.72 | 1.5259 | 7139 |
| 1723674900 | 1.66 | 0 | 0.00 | 1.66 | 1.75 | 1.545 | 13979 |
| 1723588500 | 1.66 | -0.24 | -12.63 | 1.84 | 1.92 | 1.51 | 29951 |
| 1723502100 | 1.9 | -0.09 | -4.28 | 1.95 | 1.95 | 1.6400999 | 12191 |
| 1723242900 | 1.985 | 0.11 | 5.59 | 1.86 | 1.985 | 1.86 | 319 |
| 1723156500 | 1.88 | -0.02 | -1.05 | 1.87 | 1.93 | 1.8475 | 3544 |
| 1723070100 | 1.9 | 0.03 | 1.74 | 1.79 | 1.91 | 1.79 | 15909 |
| 1722983700 | 1.8675 | 0.11 | 6.11 | 1.79 | 1.925 | 1.7 | 3834 |
| 1722897300 | 1.76 | -0.24 | -12.00 | 1.89 | 1.89 | 1.5 | 36104 |
| 1722638100 | 2 | -0.07 | -3.38 | 2.06 | 2.06 | 1.96 | 31135 |
| 1722551700 | 2.07 | 0.12 | 6.15 | 1.95 | 2.07 | 1.95 | 51854 |
| 1722465300 | 1.95 | -0.02 | -1.02 | 1.97 | 2.0299999 | 1.94 | 21515 |
| 1722378900 | 1.97 | -0.06 | -2.96 | 2.0299999 | 2.0299999 | 1.87 | 9995 |
| 1722292500 | 2.0299999 | 0.17 | 9.42 | 1.86 | 2.0299999 | 1.86 | 2587 |
| 1722033300 | 1.8553 | -0.04 | -2.35 | 1.86 | 1.88 | 1.85 | 634 |
| 1721946900 | 1.9 | -0.02 | -1.04 | 1.9 | 1.9 | 1.8504 | 7700 |
| 1721860500 | 1.92 | 0.02 | 1.05 | 1.9 | 1.96 | 1.89 | 3901 |
| 1721774100 | 1.9 | 0.01 | 0.53 | 1.89 | 1.93 | 1.89 | 5455 |
| 1721687700 | 1.89 | -0.04 | -2.07 | 1.92 | 1.93 | 1.89 | 8817 |
| 1721428500 | 1.93 | -0.03 | -1.77 | 1.9641 | 1.9641 | 1.91 | 1416 |
| 1721342100 | 1.9647 | 0.03 | 1.80 | 1.97 | 1.99 | 1.91 | 1020 |
| 1721255700 | 1.93 | -0.04 | -2.03 | 1.92 | 2.0236 | 1.92 | 2524 |
| 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 | 1.9113 | 1.96 | 1.8624 | 34810 |
| 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 | 0.1 | 5.13 | 1.95 | 2.05 | 1.92 | 10631 |
| 1719614100 | 1.95 | 0.01 | 0.69 | 1.92 | 1.95 | 1.92 | 2405 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
