Singapore markets close in 1 hour 52 minutes

Dawson Geophysical Company (DWSN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
2.1000+0.0300 (+1.45%)
At close: 01:46PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20222.10002.10002.10002.10002.10002,000
06 Dec 20222.05002.07001.98002.07002.07004,800
05 Dec 20222.00002.07001.95002.07002.070010,200
02 Dec 20222.02002.02002.02002.02002.0200-
01 Dec 20222.02002.02001.94002.02002.02001,800
30 Nov 20221.96001.96001.96001.96001.9600-
29 Nov 20221.99001.99001.96001.96001.9600600
28 Nov 20222.07002.07001.93002.06002.06001,700
25 Nov 20222.01002.01002.01002.01002.0100-
23 Nov 20222.01002.01002.01002.01002.0100300
22 Nov 20221.99002.05001.99002.00002.00001,600
21 Nov 20221.99002.10001.99002.10002.1000900
18 Nov 20222.06002.06002.06002.06002.0600100
17 Nov 20222.06002.06002.06002.06002.0600500
16 Nov 20222.00002.08001.98002.08002.0800700
15 Nov 20222.08002.08001.99001.99001.99002,100
14 Nov 20222.09002.09002.09002.09002.0900300
11 Nov 20222.10002.10002.10002.10002.1000300
10 Nov 20222.02002.09002.00002.08002.08001,400
09 Nov 20221.94002.00001.90002.00002.0000600
08 Nov 20221.92001.92001.92001.92001.9200800
07 Nov 20221.93002.09001.93002.09002.09001,200
04 Nov 20222.06002.06001.90001.90001.900011,800
03 Nov 20221.96002.06001.96002.06002.06003,800
02 Nov 20221.95001.95001.95001.95001.9500300
01 Nov 20221.96001.96001.90001.91001.91001,800
31 Oct 20221.90002.01001.90001.96001.9600800
28 Oct 20221.91001.91001.91001.91001.9100800
27 Oct 20221.94001.99001.92001.99001.99004,300
26 Oct 20221.87001.90001.87001.90001.90002,300
25 Oct 20221.81001.90001.77001.77001.77001,900
24 Oct 20221.82001.82001.76001.77001.77003,100
21 Oct 20221.75001.78001.75001.78001.78001,600
20 Oct 20221.77001.77001.62001.62001.62002,500
19 Oct 20221.74001.74001.74001.74001.7400-
18 Oct 20221.74001.74001.74001.74001.7400-
17 Oct 20221.74001.74001.74001.74001.7400400
14 Oct 20221.74001.74001.74001.74001.7400400
13 Oct 20221.75001.75001.75001.75001.75003,200
12 Oct 20221.81001.84001.67001.67001.67006,100
11 Oct 20221.80001.80001.80001.80001.8000300
10 Oct 20221.76001.77001.76001.77001.7700800
07 Oct 20221.76001.87001.75001.80001.80005,000
06 Oct 20221.66001.78001.66001.78001.78004,200
05 Oct 20221.59001.78001.57001.67001.67004,000
04 Oct 20221.87001.87001.54001.63001.63009,700
03 Oct 20221.59001.59001.59001.59001.5900-
30 Sept 20221.46001.66001.43001.59001.59002,800
29 Sept 20221.78001.78001.78001.78001.7800900
28 Sept 20221.70001.80001.70001.78001.78004,900
27 Sept 20221.70001.70001.70001.70001.7000400
26 Sept 20221.93001.93001.68001.93001.93008,900
23 Sept 20221.90001.98001.85001.90001.90004,300
22 Sept 20222.08002.08001.98001.98001.980014,700
21 Sept 20221.87002.03001.83001.98001.98006,000
20 Sept 20222.10002.10001.86002.08002.080055,200
19 Sept 20221.94002.18001.78002.18002.180061,800
16 Sept 20221.70002.00001.67002.00002.000077,800
15 Sept 20221.47001.68001.40001.68001.680045,600
14 Sept 20221.11001.57001.11001.57001.570028,600
13 Sept 20221.17001.20001.10001.11001.110022,000
12 Sept 20221.12001.17001.11001.17001.17008,200
09 Sept 20221.11001.15001.11001.13001.130015,700
08 Sept 20221.10001.14001.10001.12001.12005,900
07 Sept 20221.11001.15001.10001.10001.10009,800
06 Sept 20221.10001.12001.10001.10001.100016,900
02 Sept 20221.13001.13001.10001.10001.1000900
01 Sept 20221.10001.12001.10001.10001.100019,900
31 Aug 20221.14001.14001.10001.11001.110011,200
30 Aug 20221.08001.15001.08001.15001.15007,900
29 Aug 20221.22001.22001.11001.11001.110015,100
26 Aug 20221.19001.21001.19001.19001.19005,200
25 Aug 20221.26001.26001.18001.18001.180014,500
24 Aug 20221.32001.32001.22001.24001.240010,300
23 Aug 20221.30001.45001.25001.32001.32008,500
22 Aug 20221.36001.36001.21001.28001.280016,200
19 Aug 20221.42001.45001.32001.43001.43003,900
18 Aug 20221.45001.50001.40001.48001.48006,700
17 Aug 20221.52001.58001.46001.49001.49008,300
16 Aug 20221.66001.75001.66001.67001.67005,100
15 Aug 20221.53001.75001.52001.66001.66003,100
12 Aug 20221.73001.75001.37001.62001.62005,200
11 Aug 20221.44001.65001.44001.64001.64006,100
10 Aug 20221.31001.40001.31001.40001.40001,400
09 Aug 20221.42001.42001.31001.31001.31001,000
08 Aug 20221.28001.41001.28001.41001.41002,300
05 Aug 20221.40001.48001.30001.30001.300012,500
04 Aug 20221.52001.52001.37001.37001.37002,700
03 Aug 20221.57001.63001.48001.48001.48005,700
02 Aug 20221.65001.65001.58001.60001.60003,200
01 Aug 20221.62001.65001.51001.51001.51004,700
29 Jul 20221.82001.82001.50001.52001.520016,200
28 Jul 20221.54001.74001.54001.55001.55001,100
27 Jul 20221.76001.84001.74001.75001.75001,700
26 Jul 20221.75001.75001.52001.52001.5200800
25 Jul 20221.74001.78001.74001.78001.78001,400
22 Jul 20221.55001.77001.55001.77001.77006,400
21 Jul 20221.54001.70001.53001.56001.56005,400
20 Jul 20221.75001.75001.52001.52001.52001,100
19 Jul 20221.53001.60001.48001.56001.56002,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...