Singapore markets close in 1 hour 52 minutes
Straits Times Index
3,238.96 +13.51 (+0.42%) Nikkei
27,574.43 -111.97 (-0.40%) Hang Seng
19,396.78 +581.96 (+3.09%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,818.93 -129.68 (-0.77%) CMC Crypto 200
394.70 -7.33 (-1.82%)
Dawson Geophysical Company (DWSN)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 01:46PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2,000 |
| 06 Dec 2022 | 2.0500 | 2.0700 | 1.9800 | 2.0700 | 2.0700 | 4,800 |
| 05 Dec 2022 | 2.0000 | 2.0700 | 1.9500 | 2.0700 | 2.0700 | 10,200 |
| 02 Dec 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 01 Dec 2022 | 2.0200 | 2.0200 | 1.9400 | 2.0200 | 2.0200 | 1,800 |
| 30 Nov 2022 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 29 Nov 2022 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 600 |
| 28 Nov 2022 | 2.0700 | 2.0700 | 1.9300 | 2.0600 | 2.0600 | 1,700 |
| 25 Nov 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 23 Nov 2022 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 300 |
| 22 Nov 2022 | 1.9900 | 2.0500 | 1.9900 | 2.0000 | 2.0000 | 1,600 |
| 21 Nov 2022 | 1.9900 | 2.1000 | 1.9900 | 2.1000 | 2.1000 | 900 |
| 18 Nov 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 100 |
| 17 Nov 2022 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 500 |
| 16 Nov 2022 | 2.0000 | 2.0800 | 1.9800 | 2.0800 | 2.0800 | 700 |
| 15 Nov 2022 | 2.0800 | 2.0800 | 1.9900 | 1.9900 | 1.9900 | 2,100 |
| 14 Nov 2022 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 300 |
| 11 Nov 2022 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 300 |
| 10 Nov 2022 | 2.0200 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 1,400 |
| 09 Nov 2022 | 1.9400 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 600 |
| 08 Nov 2022 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 800 |
| 07 Nov 2022 | 1.9300 | 2.0900 | 1.9300 | 2.0900 | 2.0900 | 1,200 |
| 04 Nov 2022 | 2.0600 | 2.0600 | 1.9000 | 1.9000 | 1.9000 | 11,800 |
| 03 Nov 2022 | 1.9600 | 2.0600 | 1.9600 | 2.0600 | 2.0600 | 3,800 |
| 02 Nov 2022 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 300 |
| 01 Nov 2022 | 1.9600 | 1.9600 | 1.9000 | 1.9100 | 1.9100 | 1,800 |
| 31 Oct 2022 | 1.9000 | 2.0100 | 1.9000 | 1.9600 | 1.9600 | 800 |
| 28 Oct 2022 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 800 |
| 27 Oct 2022 | 1.9400 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 4,300 |
| 26 Oct 2022 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 2,300 |
| 25 Oct 2022 | 1.8100 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 1,900 |
| 24 Oct 2022 | 1.8200 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 3,100 |
| 21 Oct 2022 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | 1,600 |
| 20 Oct 2022 | 1.7700 | 1.7700 | 1.6200 | 1.6200 | 1.6200 | 2,500 |
| 19 Oct 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 18 Oct 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 17 Oct 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 400 |
| 14 Oct 2022 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 400 |
| 13 Oct 2022 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 3,200 |
| 12 Oct 2022 | 1.8100 | 1.8400 | 1.6700 | 1.6700 | 1.6700 | 6,100 |
| 11 Oct 2022 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 300 |
| 10 Oct 2022 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | 1.7700 | 800 |
| 07 Oct 2022 | 1.7600 | 1.8700 | 1.7500 | 1.8000 | 1.8000 | 5,000 |
| 06 Oct 2022 | 1.6600 | 1.7800 | 1.6600 | 1.7800 | 1.7800 | 4,200 |
| 05 Oct 2022 | 1.5900 | 1.7800 | 1.5700 | 1.6700 | 1.6700 | 4,000 |
| 04 Oct 2022 | 1.8700 | 1.8700 | 1.5400 | 1.6300 | 1.6300 | 9,700 |
| 03 Oct 2022 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 30 Sept 2022 | 1.4600 | 1.6600 | 1.4300 | 1.5900 | 1.5900 | 2,800 |
| 29 Sept 2022 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 900 |
| 28 Sept 2022 | 1.7000 | 1.8000 | 1.7000 | 1.7800 | 1.7800 | 4,900 |
| 27 Sept 2022 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 400 |
| 26 Sept 2022 | 1.9300 | 1.9300 | 1.6800 | 1.9300 | 1.9300 | 8,900 |
| 23 Sept 2022 | 1.9000 | 1.9800 | 1.8500 | 1.9000 | 1.9000 | 4,300 |
| 22 Sept 2022 | 2.0800 | 2.0800 | 1.9800 | 1.9800 | 1.9800 | 14,700 |
| 21 Sept 2022 | 1.8700 | 2.0300 | 1.8300 | 1.9800 | 1.9800 | 6,000 |
| 20 Sept 2022 | 2.1000 | 2.1000 | 1.8600 | 2.0800 | 2.0800 | 55,200 |
| 19 Sept 2022 | 1.9400 | 2.1800 | 1.7800 | 2.1800 | 2.1800 | 61,800 |
| 16 Sept 2022 | 1.7000 | 2.0000 | 1.6700 | 2.0000 | 2.0000 | 77,800 |
| 15 Sept 2022 | 1.4700 | 1.6800 | 1.4000 | 1.6800 | 1.6800 | 45,600 |
| 14 Sept 2022 | 1.1100 | 1.5700 | 1.1100 | 1.5700 | 1.5700 | 28,600 |
| 13 Sept 2022 | 1.1700 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 22,000 |
| 12 Sept 2022 | 1.1200 | 1.1700 | 1.1100 | 1.1700 | 1.1700 | 8,200 |
| 09 Sept 2022 | 1.1100 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 15,700 |
| 08 Sept 2022 | 1.1000 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 5,900 |
| 07 Sept 2022 | 1.1100 | 1.1500 | 1.1000 | 1.1000 | 1.1000 | 9,800 |
| 06 Sept 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 16,900 |
| 02 Sept 2022 | 1.1300 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 900 |
| 01 Sept 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 19,900 |
| 31 Aug 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1100 | 1.1100 | 11,200 |
| 30 Aug 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 7,900 |
| 29 Aug 2022 | 1.2200 | 1.2200 | 1.1100 | 1.1100 | 1.1100 | 15,100 |
| 26 Aug 2022 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 5,200 |
| 25 Aug 2022 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | 14,500 |
| 24 Aug 2022 | 1.3200 | 1.3200 | 1.2200 | 1.2400 | 1.2400 | 10,300 |
| 23 Aug 2022 | 1.3000 | 1.4500 | 1.2500 | 1.3200 | 1.3200 | 8,500 |
| 22 Aug 2022 | 1.3600 | 1.3600 | 1.2100 | 1.2800 | 1.2800 | 16,200 |
| 19 Aug 2022 | 1.4200 | 1.4500 | 1.3200 | 1.4300 | 1.4300 | 3,900 |
| 18 Aug 2022 | 1.4500 | 1.5000 | 1.4000 | 1.4800 | 1.4800 | 6,700 |
| 17 Aug 2022 | 1.5200 | 1.5800 | 1.4600 | 1.4900 | 1.4900 | 8,300 |
| 16 Aug 2022 | 1.6600 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 5,100 |
| 15 Aug 2022 | 1.5300 | 1.7500 | 1.5200 | 1.6600 | 1.6600 | 3,100 |
| 12 Aug 2022 | 1.7300 | 1.7500 | 1.3700 | 1.6200 | 1.6200 | 5,200 |
| 11 Aug 2022 | 1.4400 | 1.6500 | 1.4400 | 1.6400 | 1.6400 | 6,100 |
| 10 Aug 2022 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 1,400 |
| 09 Aug 2022 | 1.4200 | 1.4200 | 1.3100 | 1.3100 | 1.3100 | 1,000 |
| 08 Aug 2022 | 1.2800 | 1.4100 | 1.2800 | 1.4100 | 1.4100 | 2,300 |
| 05 Aug 2022 | 1.4000 | 1.4800 | 1.3000 | 1.3000 | 1.3000 | 12,500 |
| 04 Aug 2022 | 1.5200 | 1.5200 | 1.3700 | 1.3700 | 1.3700 | 2,700 |
| 03 Aug 2022 | 1.5700 | 1.6300 | 1.4800 | 1.4800 | 1.4800 | 5,700 |
| 02 Aug 2022 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 3,200 |
| 01 Aug 2022 | 1.6200 | 1.6500 | 1.5100 | 1.5100 | 1.5100 | 4,700 |
| 29 Jul 2022 | 1.8200 | 1.8200 | 1.5000 | 1.5200 | 1.5200 | 16,200 |
| 28 Jul 2022 | 1.5400 | 1.7400 | 1.5400 | 1.5500 | 1.5500 | 1,100 |
| 27 Jul 2022 | 1.7600 | 1.8400 | 1.7400 | 1.7500 | 1.7500 | 1,700 |
| 26 Jul 2022 | 1.7500 | 1.7500 | 1.5200 | 1.5200 | 1.5200 | 800 |
| 25 Jul 2022 | 1.7400 | 1.7800 | 1.7400 | 1.7800 | 1.7800 | 1,400 |
| 22 Jul 2022 | 1.5500 | 1.7700 | 1.5500 | 1.7700 | 1.7700 | 6,400 |
| 21 Jul 2022 | 1.5400 | 1.7000 | 1.5300 | 1.5600 | 1.5600 | 5,400 |
| 20 Jul 2022 | 1.7500 | 1.7500 | 1.5200 | 1.5200 | 1.5200 | 1,100 |
| 19 Jul 2022 | 1.5300 | 1.6000 | 1.4800 | 1.5600 | 1.5600 | 2,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
