NasdaqGS - Delayed Quote USD

Dawson Geophysical Company (DWSN)

Compare
1.4100
+0.0100
+(0.71%)
At close: January 27 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20251.41001.41001.41001.41001.41001,052
Jan 24, 20251.35001.45001.35001.39001.39003,400
Jan 23, 20251.44001.50001.35001.41001.41004,900
Jan 22, 20251.55001.56001.38001.42001.420014,100
Jan 21, 20251.50001.57001.41001.48001.480020,400
Jan 17, 20251.39001.40001.36001.39001.39003,100
Jan 16, 20251.45001.45001.35001.38001.38001,900
Jan 15, 20251.35001.42001.27001.38001.38006,300
Jan 14, 20251.34001.35001.21001.29001.290021,900
Jan 13, 20251.39001.39001.34001.34001.34001,600
Jan 10, 20251.46001.47001.36001.36001.36006,800
Jan 8, 20251.47001.47001.47001.47001.4700-
Jan 7, 20251.48001.48001.36001.47001.47007,300
Jan 6, 20251.39001.47001.39001.47001.47008,400
Jan 3, 20251.42001.46001.38001.38001.38005,500
Jan 2, 20251.31001.41001.31001.37001.37006,500
Dec 31, 20241.39001.47001.30001.34001.340024,000
Dec 30, 20241.49001.51001.33001.33001.330019,800
Dec 27, 20241.38001.42001.31001.42001.420015,200
Dec 26, 20241.33001.61001.33001.40001.400013,300
Dec 24, 20241.53001.69001.47001.47001.470018,900
Dec 23, 20241.43001.51001.31001.47001.47005,900
Dec 20, 20241.40001.41001.31001.41001.410010,300
Dec 19, 20241.46001.46001.37001.37001.370010,000
Dec 18, 20241.38001.42001.38001.42001.42004,100
Dec 17, 20241.43001.48001.43001.48001.48003,700
Dec 16, 20241.45001.53001.39001.48001.48006,800
Dec 13, 20241.43001.51001.43001.50001.50006,800
Dec 12, 20241.44001.47001.39001.43001.43006,800
Dec 11, 20241.51001.62001.43001.44001.440019,600
Dec 10, 20241.42001.65001.41001.53001.530025,500
Dec 9, 20241.37001.44001.37001.41001.41005,000
Dec 6, 20241.40001.41001.31001.40001.400047,100
Dec 5, 20241.40001.46001.35001.37001.370019,800
Dec 4, 20241.41001.44001.38001.44001.440022,700
Dec 3, 20241.45001.50001.36001.43001.430016,100
Dec 2, 20241.45001.60001.40001.44001.440037,300
Nov 29, 20241.47001.52001.40001.50001.500012,000
Nov 27, 20241.49001.56001.39001.50001.50006,600
Nov 26, 20241.44001.52001.42001.52001.52006,900
Nov 25, 20241.46001.56001.42001.47001.470041,300
Nov 22, 20241.61001.61001.37001.45001.450020,300
Nov 21, 20241.45001.61001.37001.39001.390011,900
Nov 20, 20241.40001.52001.37001.45001.450014,600
Nov 19, 20241.44001.45001.41001.45001.45002,200
Nov 18, 20241.50001.60001.40001.45001.450019,500
Nov 15, 20241.49001.52001.39001.48001.48001,400
Nov 14, 20241.44001.65001.36001.56001.56008,700
Nov 13, 20241.56001.77001.35001.44001.440082,400
Nov 12, 20241.75001.77001.70001.77001.77002,900
Nov 11, 20241.70001.79001.61001.69001.69004,200
Nov 8, 20241.62001.77001.62001.62001.62006,200
Nov 7, 20241.67001.76001.66001.66001.66001,300
Nov 6, 20241.61001.70001.61001.65001.65003,500
Nov 5, 20241.75001.75001.64001.67001.67002,700
Nov 4, 20241.66001.78001.62001.71001.710010,400
Nov 1, 20241.60001.78001.58001.77001.77004,300
Oct 31, 20241.61001.80001.60001.70001.700023,400
Oct 30, 20241.71001.80001.63001.63001.63003,800
Oct 29, 20241.68001.79001.68001.79001.79001,300
Oct 28, 20241.65001.71001.61001.62001.62005,200
Oct 25, 20241.61001.79001.61001.79001.79003,900
Oct 24, 20241.63001.78001.63001.68001.68002,500
Oct 23, 20241.70001.73001.58001.61001.61007,600
Oct 22, 20241.71001.75001.62001.66001.66009,600
Oct 21, 20241.60001.79001.60001.70001.70004,900
Oct 18, 20241.76001.78001.70001.78001.78003,200
Oct 17, 20241.82001.82001.74001.80001.80003,300
Oct 16, 20241.70001.79001.61001.79001.790019,000
Oct 15, 20241.69001.74001.60001.60001.60005,500
Oct 14, 20241.61001.70001.61001.61001.61009,200
Oct 11, 20241.71001.71001.60001.60001.6000500
Oct 10, 20241.69001.71001.56001.65001.65007,600
Oct 9, 20241.70001.70001.70001.70001.7000200
Oct 8, 20241.57001.71001.57001.71001.710012,200
Oct 7, 20241.64001.70001.59001.70001.70002,700
Oct 4, 20241.57001.70001.55001.64001.640018,700
Oct 3, 20241.56001.65001.49001.60001.600010,600
Oct 2, 20241.60001.63001.49001.55001.550023,900
Oct 1, 20241.58001.68001.58001.60001.60008,000
Sep 30, 20241.58001.70001.54001.58001.58007,400
Sep 27, 20241.55001.64001.48001.59001.590022,400
Sep 26, 20241.56001.58001.46001.55001.550015,800
Sep 25, 20241.56001.72001.56001.59001.59002,100
Sep 24, 20241.55001.71001.55001.58001.580014,000
Sep 23, 20241.55001.72001.52001.55001.55005,900
Sep 20, 20241.38001.70001.38001.57001.570064,700
Sep 19, 20241.48001.50001.43001.43001.43006,500
Sep 18, 20241.54001.54001.42001.42001.42005,100
Sep 17, 20241.53001.54001.48001.51001.51006,800
Sep 16, 20241.53001.53001.40001.52001.520012,600
Sep 13, 20241.50001.58001.43001.53001.53007,100
Sep 12, 20241.54001.58001.45001.50001.500011,000
Sep 11, 20241.53001.53001.52001.53001.53003,700
Sep 10, 20241.55001.60001.52001.53001.53005,200
Sep 9, 20241.59001.59001.45001.58001.58006,400
Sep 6, 20241.48001.60001.48001.52001.52003,900
Sep 5, 20241.37001.57001.37001.48001.480017,200
Sep 4, 20241.45001.47001.40001.40001.40007,400
Sep 3, 20241.45001.52001.44001.44001.440036,100
Aug 30, 20241.47001.53001.36001.53001.530025,700
Aug 29, 20241.54001.54001.54001.54001.54004,200
Aug 28, 20241.54001.55001.50001.53001.53008,200
Aug 27, 20241.59001.59001.53001.53001.53001,300
Aug 26, 20241.53001.53001.45001.53001.53004,900
Aug 23, 20241.53001.53001.49001.53001.530010,400
Aug 22, 20241.53001.53001.48001.53001.53004,100
Aug 21, 20241.59001.59001.50001.51001.51001,500
Aug 20, 20241.50001.59001.49001.51001.51002,700
Aug 19, 20241.47001.60001.46001.51001.510037,400
Aug 16, 20241.68001.68001.51001.62001.62008,400
Aug 15, 20241.66001.70001.53001.62001.62007,100
Aug 14, 20241.66001.75001.55001.66001.660014,000
Aug 13, 20241.85001.92001.51001.66001.660030,400
Aug 12, 20241.86001.92001.64001.90001.900012,200
Aug 9, 20241.89001.99001.89001.99001.9900300
Aug 8, 20241.87001.93001.85001.88001.88003,500
Aug 7, 20241.79001.91001.79001.90001.900015,900
Aug 6, 20241.70001.93001.70001.87001.87003,800
Aug 5, 20242.10002.10001.50001.76001.760041,000
Aug 2, 20242.01002.06001.96002.00002.000031,100
Aug 1, 20241.95002.07001.95002.07002.070051,900
Jul 31, 20241.97002.03001.94001.95001.950021,500
Jul 30, 20242.03002.03001.87001.97001.970010,000
Jul 29, 20241.86002.03001.86002.03002.03002,600
Jul 26, 20241.85001.88001.85001.86001.8600600
Jul 25, 20241.90001.90001.85001.90001.90007,800
Jul 24, 20241.90001.96001.90001.92001.92003,900
Jul 23, 20241.93001.93001.90001.90001.90005,500
Jul 22, 20241.93001.93001.89001.89001.890010,000
Jul 19, 20241.96001.96001.91001.93001.93001,500
Jul 18, 20241.97001.97001.91001.96001.96001,000
Jul 17, 20242.02002.02001.92001.93001.93002,500
Jul 16, 20241.90002.01001.90001.97001.97002,300
Jul 15, 20241.88001.93001.88001.93001.93001,400
Jul 12, 20241.97001.97001.87001.87001.87005,100
Jul 11, 20241.91001.96001.86001.86001.860034,800
Jul 10, 20241.90001.93001.90001.93001.930013,000
Jul 9, 20241.90001.91001.90001.90001.90001,300
Jul 8, 20241.87001.90001.85001.88001.88006,500
Jul 5, 20241.91001.94001.81001.85001.850037,800
Jul 3, 20241.87001.96001.87001.93001.93002,700
Jul 2, 20242.03002.03001.86001.92001.92004,900
Jul 1, 20241.95002.05001.92002.05002.050010,600
Jun 28, 20241.93001.95001.92001.95001.95002,400
Jun 27, 20241.88001.94001.88001.94001.94002,700
Jun 26, 20241.90001.94001.88001.90001.90006,700
Jun 25, 20241.88001.93001.87001.91001.910015,000
Jun 24, 20241.97001.98001.89001.93001.93007,100
Jun 21, 20241.93001.97001.88001.97001.97004,100
Jun 20, 20241.88001.90001.80001.88001.880014,000
Jun 18, 20242.02002.04001.88001.88001.88007,300
Jun 17, 20241.96002.05001.92002.04002.040011,300
Jun 14, 20241.95002.02001.90002.00002.00008,500
Jun 13, 20242.03002.10002.00002.00002.000098,200
Jun 12, 20241.84002.04001.84002.03002.030046,500
Jun 11, 20241.99002.00001.89001.91001.91005,100
Jun 10, 20241.98001.99001.83001.94001.94002,800
Jun 7, 20241.99002.00001.95001.99001.990014,800
Jun 6, 20241.99001.99001.90001.93001.93009,400
Jun 5, 20241.98001.99001.98001.99001.99001,000
Jun 4, 20241.89001.98001.89001.98001.98008,600
Jun 3, 20241.92002.00001.90001.98001.98008,700
May 31, 20242.00002.00001.94001.94001.94003,200
May 30, 20241.94002.00001.85001.94001.94004,600
May 29, 20241.95002.03001.85001.97001.970014,400
May 28, 20242.00002.05001.99002.00002.000081,800
May 24, 20242.02002.03001.90002.00002.00007,400
May 23, 20242.00002.03001.99002.03002.030013,400
May 22, 20241.81002.00001.81001.93001.93002,500
May 21, 20241.92002.05001.92002.01002.010024,400
May 20, 20241.73002.00001.73001.90001.900061,700
May 17, 20241.82001.82001.75001.76001.76005,500
May 16, 20241.66001.77001.65001.77001.770012,900
May 15, 20241.64001.71001.56001.69001.690089,700
May 14, 20241.75001.85001.57001.57001.570088,800
May 13, 20241.38001.46001.27001.40001.400055,800
May 10, 20241.40001.44001.40001.40001.4000700
May 9, 20241.38001.47001.38001.44001.44004,400
May 8, 20241.53001.55001.43001.46001.46003,800
May 7, 20241.44001.50001.38001.42001.42008,900
May 6, 20241.45001.69001.35001.38001.380015,200
May 3, 20241.55001.55001.47001.47001.4700600
May 2, 20241.66001.75001.40001.49001.490016,700
May 1, 20241.58001.58001.58001.58001.5800-
Apr 30, 20241.58001.58001.58001.58001.5800300
Apr 29, 20241.64001.72001.52001.63001.63005,800
Apr 26, 20241.55001.66001.49001.64001.640013,600
Apr 25, 20241.48001.60001.36001.59001.59008,200
Apr 24, 20241.57001.57001.38001.54001.540019,300
Apr 23, 20241.67001.67001.50001.63001.630012,700
Apr 22, 20241.50001.77001.50001.69001.690018,200
Apr 19, 2024 0.3200 Dividend
Apr 19, 20241.85001.97001.66001.68001.680034,200
Apr 18, 20242.18002.20002.07002.19001.870053,800
Apr 17, 20242.03002.18002.00002.15001.835820,100
Apr 16, 20242.10002.22001.77001.90001.6224122,300
Apr 15, 20242.03002.11001.75001.97001.6821100,900
Apr 12, 20241.77001.81001.74001.79001.528413,800
Apr 11, 20241.75001.88001.72001.78001.519930,400
Apr 10, 20241.67001.79001.67001.72001.468720,800
Apr 9, 20241.74001.75001.74001.74001.48582,400
Apr 8, 20241.74001.75001.68001.70001.451690,200
Apr 5, 20241.64001.74001.64001.72001.468732,200
Apr 4, 20241.70001.74001.65001.66001.417411,500
Apr 3, 20241.66001.73001.61001.61001.374714,800
Apr 2, 20241.73001.73001.65001.72001.468714,100
Apr 1, 20241.58001.73001.58001.71001.4601124,800
Mar 28, 20241.42001.43001.42001.42001.21251,400
Mar 27, 20241.38001.43001.31001.43001.22118,800
Mar 26, 20241.44001.45001.31001.39001.18698,500
Mar 25, 20241.44001.44001.44001.44001.2296400
Mar 22, 20241.37001.43001.37001.43001.22111,500
Mar 21, 20241.46001.46001.46001.46001.2467500
Mar 20, 20241.33001.46001.33001.46001.24672,200
Mar 19, 20241.42001.46001.34001.34001.14423,800
Mar 18, 20241.47001.47001.40001.40001.19542,600
Mar 15, 20241.40001.47001.37001.46001.24671,800
Mar 14, 20241.31001.40001.31001.40001.19541,500
Mar 13, 20241.46001.46001.30001.37001.169814,700
Mar 12, 20241.48001.48001.47001.47001.2552500
Mar 11, 20241.48001.48001.38001.38001.17845,600
Mar 8, 20241.36001.46001.27001.45001.238112,200
Mar 7, 20241.38001.40001.38001.39001.18698,200
Mar 6, 20241.35001.45001.28001.37001.169884,800
Mar 5, 20241.40001.41001.28001.28001.093012,600
Mar 4, 20241.32001.43001.32001.43001.22112,500
Mar 1, 20241.35001.35001.32001.32001.12716,400
Feb 29, 20241.42001.50001.31001.32001.127124,300
Feb 28, 20241.49001.49001.35001.35001.15278,600
Feb 27, 20241.40001.57001.40001.43001.22114,400
Feb 26, 20241.43001.51001.42001.42001.212533,600
Feb 23, 20241.56001.57001.46001.57001.34062,100
Feb 22, 20241.58001.60001.42001.59001.35776,600
Feb 21, 20241.49001.57001.48001.57001.34064,500
Feb 20, 20241.53001.60001.53001.53001.30641,200
Feb 16, 20241.54001.57001.41001.53001.306423,700
Feb 15, 20241.56001.61001.53001.53001.306419,200
Feb 14, 20241.65001.69001.56001.59001.35775,700
Feb 13, 20241.60001.68001.50001.55001.323513,700
Feb 12, 20241.63001.70001.59001.60001.36627,700
Feb 9, 20241.53001.66001.53001.59001.35777,800
Feb 8, 20241.53001.79001.52001.55001.323515,700
Feb 7, 20241.73001.73001.70001.70001.4516600
Feb 6, 20241.61001.61001.60001.60001.36621,200
Feb 5, 20241.59001.76001.59001.73001.47725,700
Feb 2, 20241.73001.77001.68001.77001.51142,800
Feb 1, 20241.75001.77001.68001.69001.44314,800
Jan 31, 20241.69001.74001.68001.74001.48581,200
Jan 30, 20241.73001.74001.68001.73001.47728,100
Jan 29, 20241.69001.73001.55001.73001.477257,200

Related Tickers

NPKI NPK International Inc.
7.25
-5.48%
 
GEOS Geospace Technologies Corporation
9.25
-3.65%
 
OIS Oil States International, Inc.
5.37
-3.07%
 
NGS Natural Gas Services Group, Inc.
26.37
-6.42%
 
CLB Core Laboratories Inc.
19.04
-2.36%
 
SND Smart Sand, Inc.
2.5400
-3.42%
 
VTOL Bristow Group Inc.
34.51
-1.88%
 
NCSM NCS Multistage Holdings, Inc.
30.29
-1.97%
 
ACDC ProFrac Holding Corp.
7.56
-11.12%
 
FTK Flotek Industries, Inc.
8.18
-6.41%