Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dawson Geophysical Company - Common Stock (NQ:DWSN)

1.425 -0.025 (-1.72%)
Streaming Delayed Price Updated: 12:02 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 1.440 1.469 1.440 1.450 37,361 -0.03(-2.03%)
Jul 30, 2025 1.610 1.605 1.470 1.480 260,983 -0.10(-6.33%)
Jul 29, 2025 1.510 1.600 1.470 1.580 157,860 +0.09(+6.04%)
Jul 28, 2025 1.450 1.530 1.440 1.490 109,863 +0.08(+5.67%)
Jul 25, 2025 1.470 1.477 1.410 1.410 48,851 -0.06(-4.08%)
Jul 24, 2025 1.500 1.500 1.470 1.470 33,639 -0.03(-2.00%)
Jul 23, 2025 1.480 1.519 1.480 1.500 24,139 +0.01(+0.67%)
Jul 22, 2025 1.470 1.528 1.470 1.490 66,470 +0.04(+2.76%)
Jul 21, 2025 1.500 1.530 1.440 1.450 76,511 -0.06(-3.97%)
Jul 18, 2025 1.700 1.740 1.490 1.510 225,445 -0.23(-13.22%)
Jul 17, 2025 1.430 1.740 1.370 1.740 587,843 +0.32(+22.54%)
Jul 16, 2025 1.360 1.450 1.319 1.420 172,547 +0.08(+5.97%)
Jul 15, 2025 1.340 1.360 1.301 1.340 69,923 +0.01(+0.75%)
Jul 14, 2025 1.370 1.390 1.320 1.330 86,666 -0.04(-2.92%)
Jul 11, 2025 1.430 1.469 1.330 1.370 212,804 -0.06(-4.20%)
Jul 10, 2025 1.330 1.580 1.330 1.430 538,074 +0.12(+9.16%)
Jul 09, 2025 1.350 1.380 1.310 1.310 98,795 -0.01(-0.76%)
Jul 08, 2025 1.390 1.390 1.320 1.320 165,855 -0.01(-0.75%)
Jul 07, 2025 1.420 1.439 1.330 1.330 108,172 -0.07(-5.00%)
Jul 03, 2025 1.460 1.500 1.400 1.400 107,513 -0.03(-2.10%)
Jul 02, 2025 1.410 1.510 1.360 1.430 175,824 +0.02(+1.42%)
Jul 01, 2025 1.440 1.450 1.390 1.410 120,950 -0.05(-3.42%)
Jun 30, 2025 1.500 1.590 1.460 1.460 196,225 -0.10(-6.41%)
Jun 27, 2025 1.650 1.689 1.550 1.560 777,382 -0.21(-11.86%)
Jun 26, 2025 1.770 2.020 1.750 1.770 762,937 +0.07(+4.12%)
Jun 25, 2025 1.770 1.780 1.700 1.700 285,716 -0.05(-2.86%)
Jun 24, 2025 1.880 1.940 1.720 1.750 526,161 -0.10(-5.41%)
Jun 23, 2025 2.150 2.310 1.850 1.850 1,306,308 -0.21(-10.19%)
Jun 20, 2025 1.950 2.350 1.900 2.060 2,053,738 +0.25(+13.81%)
Jun 18, 2025 2.320 2.320 1.800 1.810 3,695,480 -0.49(-21.30%)
Jun 17, 2025 2.410 2.640 2.150 2.300 2,913,493 -0.60(-20.69%)
Jun 16, 2025 5.500 5.540 2.410 2.900 53,220,708 +1.53(+111.68%)
Jun 13, 2025 1.300 1.389 1.300 1.370 46,407 +0.00(+0.00%)
Jun 12, 2025 1.260 1.370 1.260 1.370 1,939 +0.05(+3.79%)
Jun 11, 2025 1.350 1.350 1.320 1.320 1,669 -0.03(-2.22%)
Jun 09, 2025 1.350 280 +0.11(+8.87%)
Jun 06, 2025 1.290 1.290 1.240 1.240 3,049 +0.01(+0.81%)
Jun 05, 2025 1.250 1.310 1.230 1.230 2,212 -0.05(-4.00%)
Jun 04, 2025 1.280 1.310 1.252 1.281 1,233 -0.03(-2.18%)
Jun 03, 2025 1.300 1.310 1.182 1.310 1,147 +0.01(+0.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.