Advertisement
U.S. markets closed

Dawson Geophysical Company (DWSN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1.42000.0000 (0.00%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.42001.43001.42001.42001.42001,400
Mar 27, 20241.38001.43001.31001.43001.43008,800
Mar 26, 20241.44001.45001.31001.39001.39008,500
Mar 25, 20241.44001.44001.44001.44001.4400400
Mar 22, 20241.37001.43001.37001.43001.43001,500
Mar 21, 20241.46001.46001.46001.46001.4600500
Mar 20, 20241.33001.46001.33001.46001.46002,200
Mar 19, 20241.42001.46001.34001.34001.34003,800
Mar 18, 20241.47001.47001.40001.40001.40002,600
Mar 15, 20241.40001.47001.37001.46001.46001,800
Mar 14, 20241.31001.40001.31001.40001.40001,500
Mar 13, 20241.46001.46001.30001.37001.370014,700
Mar 12, 20241.48001.48001.47001.47001.4700500
Mar 11, 20241.48001.48001.38001.38001.38005,600
Mar 08, 20241.36001.46001.27001.45001.450012,200
Mar 07, 20241.38001.40001.38001.39001.39008,200
Mar 06, 20241.35001.45001.28001.37001.370084,800
Mar 05, 20241.40001.41001.28001.28001.280012,600
Mar 04, 20241.32001.43001.32001.43001.43002,500
Mar 01, 20241.35001.35001.32001.32001.32006,400
Feb 29, 20241.42001.50001.31001.32001.320024,300
Feb 28, 20241.49001.49001.35001.35001.35008,600
Feb 27, 20241.40001.57001.40001.43001.43004,400
Feb 26, 20241.43001.51001.42001.42001.420033,600
Feb 23, 20241.56001.57001.46001.57001.57002,100
Feb 22, 20241.58001.60001.42001.59001.59006,600
Feb 21, 20241.49001.57001.48001.57001.57004,500
Feb 20, 20241.53001.60001.53001.53001.53001,200
Feb 16, 20241.54001.57001.41001.53001.530023,700
Feb 15, 20241.56001.61001.53001.53001.530019,200
Feb 14, 20241.65001.69001.56001.59001.59005,700
Feb 13, 20241.60001.68001.50001.55001.550013,700
Feb 12, 20241.63001.70001.59001.60001.60007,700
Feb 09, 20241.53001.66001.53001.59001.59007,800
Feb 08, 20241.53001.79001.52001.55001.550015,700
Feb 07, 20241.73001.73001.70001.70001.7000600
Feb 06, 20241.61001.61001.60001.60001.60001,200
Feb 05, 20241.59001.76001.59001.73001.73005,700
Feb 02, 20241.73001.77001.68001.77001.77002,800
Feb 01, 20241.75001.77001.68001.69001.69004,800
Jan 31, 20241.69001.74001.68001.74001.74001,200
Jan 30, 20241.73001.74001.68001.73001.73008,100
Jan 29, 20241.69001.73001.55001.73001.730057,200
Jan 26, 20241.70001.73001.62001.72001.72003,100
Jan 25, 20241.61001.61001.61001.61001.6100400
Jan 24, 20241.68001.68001.61001.61001.61001,400
Jan 23, 20241.56001.69001.56001.61001.61001,500
Jan 22, 20241.69001.69001.63001.68001.68002,300
Jan 19, 20241.56001.69001.56001.63001.63002,300
Jan 18, 20241.63001.63001.57001.60001.600033,300
Jan 17, 20241.69001.73001.62001.62001.62004,300
Jan 16, 20241.57001.65001.57001.65001.6500700
Jan 12, 20241.65001.66001.60001.60001.600020,800
Jan 11, 20241.62001.62001.62001.62001.6200100
Jan 10, 20241.67001.67001.65001.65001.65003,100
Jan 09, 20241.62001.68001.62001.68001.68002,500
Jan 08, 20241.64001.68001.63001.63001.63002,300
Jan 05, 20241.74001.83001.61001.62001.62002,100
Jan 04, 20241.62001.62001.62001.62001.6200300
Jan 03, 20241.79001.79001.62001.62001.62001,500
Jan 02, 20241.83001.83001.74001.74001.74004,900
Dec 29, 20231.75001.89001.75001.83001.83003,000
Dec 28, 20231.84001.93001.75001.84001.84004,300
Dec 27, 20231.81001.88001.73001.85001.85008,000
Dec 26, 20231.83001.94001.70001.70001.70002,700
Dec 22, 20231.80001.84001.61001.70001.70005,300
Dec 21, 20231.72001.72001.72001.72001.7200400
Dec 20, 20231.85001.85001.57001.72001.72004,900
Dec 19, 20231.91001.91001.56001.80001.800015,400
Dec 18, 20231.74001.93001.63001.63001.630019,300
Dec 15, 20231.60001.73001.45001.73001.7300127,600
Dec 14, 20231.46001.60001.41001.59001.590010,400
Dec 13, 20231.48001.60001.36001.52001.52006,200
Dec 12, 20231.56001.59001.43001.48001.48008,800
Dec 11, 20231.59001.59001.45001.55001.55004,100
Dec 08, 20231.60001.60001.38001.44001.44006,100
Dec 07, 20231.37001.59001.37001.55001.55006,400
Dec 06, 20231.55001.60001.55001.58001.580010,400
Dec 05, 20231.58001.66001.55001.55001.55002,800
Dec 04, 20231.55001.68001.55001.55001.550028,400
Dec 01, 20231.60001.61001.55001.56001.56004,000
Nov 30, 20231.56001.62001.55001.57001.57005,300
Nov 29, 20231.61001.61001.55001.56001.56002,000
Nov 28, 20231.57001.64001.55001.63001.630017,400
Nov 27, 20231.45001.60001.45001.57001.57003,600
Nov 24, 20231.58001.58001.56001.57001.57004,600
Nov 22, 20231.50001.59001.48001.59001.59007,200
Nov 21, 20231.50001.55001.46001.46001.46008,500
Nov 20, 20231.41001.59001.41001.41001.410033,400
Nov 17, 20231.55001.55001.49001.49001.49005,200
Nov 16, 20231.55001.59001.47001.55001.55008,400
Nov 15, 20231.63001.63001.55001.55001.5500109,000
Nov 14, 20231.68001.68001.56001.56001.56003,000
Nov 13, 20231.70001.70001.55001.69001.69002,700
Nov 10, 20231.61001.68001.60001.68001.68001,200
Nov 09, 20231.70001.70001.60001.60001.60001,100
Nov 08, 20231.68001.73001.61001.64001.64008,300
Nov 07, 20231.65001.65001.65001.65001.6500800
Nov 06, 20231.61001.63001.61001.63001.63002,100
Nov 03, 20231.69001.75001.67001.67001.67002,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...