Singapore markets close in 7 hours 4 minutes

Dawson Geophysical Company (DWSN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.6500+0.0400 (+2.48%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 20221.65001.65001.65001.65001.6500800
18 May 20221.63001.64001.60001.61001.610030,000
17 May 20221.66001.66001.58001.61001.61006,600
16 May 20221.65001.66001.64001.66001.66001,600
13 May 20221.60001.62001.59001.62001.62004,600
12 May 20221.71001.77001.57001.57001.57001,500
11 May 20221.64001.65001.64001.65001.65004,500
10 May 20221.72001.80001.66001.66001.66006,600
09 May 20221.64001.66001.63001.65001.65001,600
06 May 20221.79001.79001.71001.74001.74001,600
05 May 20221.86001.86001.78001.78001.78001,600
04 May 20221.75001.85001.70001.85001.850017,000
03 May 20221.70001.77001.70001.75001.75006,800
02 May 20221.86001.86001.74001.77001.77003,800
29 Apr 20221.83001.88001.77001.84001.840011,100
28 Apr 20221.78001.81001.76001.81001.81003,800
27 Apr 20221.83001.83001.76001.76001.76001,300
26 Apr 20221.93001.93001.83001.85001.85005,300
25 Apr 20221.99001.99001.90001.92001.920020,900
22 Apr 20221.95001.95001.84001.89001.890026,500
21 Apr 20222.02002.02001.95001.95001.95007,400
20 Apr 20222.07002.07002.01002.02002.02007,000
19 Apr 20222.09002.09002.03002.04002.04005,800
18 Apr 20222.15002.15002.05002.05002.05008,200
14 Apr 20222.16002.16002.08002.15002.150020,600
13 Apr 20222.25002.25002.21002.21002.210016,400
12 Apr 20222.33002.33002.29002.29002.29007,300
11 Apr 20222.60002.60002.34002.35002.350027,900
08 Apr 20222.63002.64002.51002.62002.620016,100
07 Apr 20222.47002.64002.47002.61002.610022,000
06 Apr 20222.56002.69002.46002.53002.530080,400
05 Apr 20222.38002.55002.38002.55002.550031,600
04 Apr 20222.38002.38002.36002.37002.370066,000
01 Apr 20222.33002.37002.33002.37002.370060,200
31 Mar 20222.31002.33002.31002.33002.330019,200
30 Mar 20222.31002.33002.30002.32002.320068,200
29 Mar 20222.28002.29002.28002.29002.290028,800
28 Mar 20222.25002.27002.25002.26002.26003,000
25 Mar 20222.27002.28002.26002.27002.27008,700
24 Mar 20222.27002.28002.27002.27002.270010,800
23 Mar 20222.30002.32002.28002.28002.28004,300
22 Mar 20222.32002.32002.28002.28002.280032,200
21 Mar 20222.34002.36002.33002.33002.330010,300
18 Mar 20222.32002.35002.32002.35002.350050,900
17 Mar 20222.34002.34002.33002.33002.330019,400
16 Mar 20222.34002.34002.33002.33002.330020,500
15 Mar 20222.33002.34002.33002.33002.33003,600
14 Mar 20222.34002.34002.33002.33002.330017,200
11 Mar 20222.34002.34002.33002.34002.34007,500
10 Mar 20222.33002.34002.33002.34002.340033,000
09 Mar 20222.34002.34002.33002.34002.340036,400
08 Mar 20222.34002.61002.34002.35002.350094,800
07 Mar 20222.34002.35002.33002.34002.340011,300
04 Mar 20222.33002.35002.33002.34002.340085,000
03 Mar 20222.35002.35002.33002.33002.3300400
02 Mar 20222.34002.34002.33002.34002.34003,600
01 Mar 20222.33002.34002.32002.34002.340019,800
28 Feb 20222.33002.34002.33002.33002.33003,600
25 Feb 20222.33002.34002.33002.34002.34008,900
24 Feb 20222.34002.34002.33002.33002.33007,500
23 Feb 20222.33002.35002.33002.34002.340020,500
22 Feb 20222.33002.35002.33002.34002.340030,200
18 Feb 20222.34002.34002.34002.34002.34002,900
17 Feb 20222.34002.34002.33002.34002.340018,400
16 Feb 20222.33002.34002.32002.34002.340014,100
15 Feb 20222.34002.35002.33002.34002.340022,900
14 Feb 20222.33002.35002.33002.35002.35009,100
11 Feb 20222.37002.37002.33002.35002.350036,200
10 Feb 20222.37002.38002.35002.35002.350014,500
09 Feb 20222.34002.36002.34002.36002.36005,400
08 Feb 20222.37002.37002.35002.35002.350015,000
07 Feb 20222.34002.35002.34002.34002.34003,300
04 Feb 20222.33002.34002.33002.34002.340010,700
03 Feb 20222.35002.35002.34002.34002.340013,500
02 Feb 20222.33002.35002.33002.34002.340014,300
01 Feb 20222.48002.48002.33002.34002.340050,300
31 Jan 20222.34002.34002.33002.34002.340040,800
28 Jan 20222.32002.34002.32002.34002.34009,500
27 Jan 20222.32002.33002.32002.33002.330031,300
26 Jan 20222.33002.33002.32002.33002.330017,500
25 Jan 20222.32002.33002.32002.33002.330048,300
24 Jan 20222.32002.34002.32002.32002.320053,900
21 Jan 20222.32002.33002.32002.32002.3200107,900
20 Jan 20222.33002.34002.33002.33002.330052,000
19 Jan 20222.33002.34002.33002.33002.33007,600
18 Jan 20222.33002.34002.33002.33002.33009,200
14 Jan 20222.34002.34002.33002.33002.330022,900
13 Jan 20222.34002.35002.33002.34002.3400281,100
12 Jan 20222.34002.34002.33002.33002.3300349,500
11 Jan 20222.34002.34002.33002.33002.330019,300
10 Jan 20222.45002.45002.31002.34002.340058,700
07 Jan 20222.31002.31002.30002.31002.31004,900
06 Jan 20222.31002.32002.31002.32002.320026,200
05 Jan 20222.30002.32002.30002.31002.310024,900
04 Jan 20222.33002.33002.31002.33002.330032,100
03 Jan 20222.32002.33002.31002.33002.330023,400
31 Dec 20212.30002.32002.30002.32002.320026,300
30 Dec 20212.31002.31002.29002.30002.300086,000
29 Dec 20212.28002.30002.28002.30002.300064,700
28 Dec 20212.27002.30002.27002.30002.300024,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...