Dawson Geophysical Company - Common Stock (DWSN)

1.6600
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 11th, 8:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Dawson Geophysical Company - Common Stock (DWSN)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20261.581.721.581.6633,0231.66
11/09/20261.601.671.581.6035,2831.60
11/06/20261.581.651.581.6428,9201.64
11/05/20261.671.691.601.6241,1381.62
11/04/20261.781.781.651.6844,1801.68
11/03/20261.701.831.701.7439,3881.74
11/02/20261.831.861.681.7173,9981.71
10/30/20261.771.831.641.83115,6811.83
10/29/20262.022.071.831.8874,9261.88
10/28/20262.042.081.962.0639,8152.06
10/27/20262.002.182.002.0432,0662.04
10/26/20261.982.101.982.0231,8332.02
10/23/20262.032.162.002.0338,4232.03
10/22/20262.132.141.892.02186,2992.02
10/21/20262.152.172.062.1537,7632.15
10/20/20262.122.282.102.1076,5642.10
10/19/20262.212.252.062.12106,6952.12
10/16/20262.232.262.192.2332,9672.23
10/15/20262.322.412.222.2477,5512.24
10/14/20262.442.652.312.36176,4112.36
10/13/20262.572.742.442.50126,7792.50
10/12/20262.582.772.562.56133,5072.56
10/09/20262.582.682.462.59192,4792.59
10/08/20262.812.812.572.59121,2432.59
10/07/20262.622.742.622.7234,5212.72
10/06/20262.832.952.632.65172,9682.65
10/05/20262.763.002.692.77110,8322.77
10/02/20262.602.782.602.7673,2712.76
10/01/20262.792.792.552.60253,6132.60
9/30/20262.932.932.762.7956,3212.79
9/29/20262.952.992.802.8862,9952.88
9/28/20262.882.952.832.9041,5122.90
9/25/20263.113.112.892.8938,7462.89
9/24/20262.973.162.973.0841,4773.08
9/23/20263.063.072.912.9729,2972.97
9/22/20263.133.203.083.0840,6513.08
9/21/20263.173.243.003.1468,5793.14
9/18/20263.253.353.143.2576,0203.25
9/17/20263.243.363.223.2542,9963.25
9/16/20263.133.253.083.2340,8333.23
9/15/20263.193.232.993.11103,8193.11
9/14/20263.363.433.223.2288,3543.22
9/11/20263.413.503.363.3628,1043.36
9/10/20263.393.523.323.3826,2593.38
9/09/20263.413.573.383.4255,3253.42
9/08/20263.653.803.413.41110,9853.41
9/04/20263.633.723.503.6539,4233.65
9/03/20263.363.663.303.6391,1173.63
9/02/20263.383.533.143.32290,5223.32
9/01/20263.373.473.223.4777,8303.47
8/31/20263.383.463.253.3990,6233.39
8/28/20263.253.403.253.3457,8663.34
8/27/20263.313.403.213.2533,4153.25
8/26/20263.443.443.153.32124,5423.32
8/25/20263.423.673.253.31220,2253.31
8/24/20263.333.503.143.42227,2143.42
8/21/20263.013.483.013.41250,4833.41
8/20/20262.783.042.623.00502,7623.00
8/19/20262.732.872.542.84237,0532.84
8/18/20262.852.882.692.70162,2522.70
8/17/20263.153.232.702.86554,0602.86
8/14/20264.384.383.103.19520,8753.19
8/13/20264.404.594.314.5658,6734.56
8/12/20264.444.614.264.3896,5674.38
8/11/20264.284.624.154.45123,4974.45