U.S. Markets close in 3 hrs 30 mins

Dawson Geophysical Company (DWSN)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.990.00 (0.00%)
As of 12:27PM EDT. Market open.
People also watch
HURCDRQCLBMIDDSNHY
DateOpenHighLowCloseAdj Close*Volume
Jun 29, 20174.004.123.963.993.9920,830
Jun 28, 20173.954.093.853.993.9959,900
Jun 27, 20174.294.463.923.953.95211,600
Jun 26, 20174.014.704.014.254.25142,400
Jun 23, 20174.124.223.963.973.972,206,700
Jun 22, 20174.174.404.064.104.10108,900
Jun 21, 20174.034.203.984.154.1575,100
Jun 20, 20174.054.093.924.024.0261,100
Jun 19, 20174.034.144.024.094.0958,400
Jun 16, 20174.054.094.024.064.0683,600
Jun 15, 20174.194.364.034.094.0988,400
Jun 14, 20174.194.284.104.284.2869,800
Jun 13, 20174.204.324.124.244.2456,000
Jun 12, 20174.344.454.104.204.20105,500
Jun 09, 20174.194.374.164.294.2945,200
Jun 08, 20174.094.254.094.174.1746,100
Jun 07, 20174.254.284.054.134.1357,800
Jun 06, 20174.144.304.114.244.2448,200
Jun 05, 20174.204.304.154.164.1644,000
Jun 02, 20174.174.354.134.244.2456,400
Jun 01, 20173.894.203.834.154.15152,100
May 31, 20173.873.953.773.853.85106,400
May 30, 20174.114.113.903.903.90155,500
May 26, 20174.084.214.084.124.1281,800
May 25, 20174.264.344.034.054.0580,100
May 24, 20174.284.534.204.224.2245,200
May 23, 20174.244.364.244.314.3152,600
May 22, 20174.394.424.264.274.2769,300
May 19, 20174.094.454.094.344.34121,200
May 18, 20174.154.214.024.044.04134,500
May 17, 20174.374.444.134.164.1693,400
May 16, 20174.544.544.294.354.35132,700
May 15, 20174.584.744.504.514.5176,600
May 12, 20174.614.614.504.534.53130,600
May 11, 20174.724.824.614.634.6381,400
May 10, 20174.954.954.704.724.7269,100
May 09, 20174.954.974.854.894.8976,900
May 08, 20174.985.064.914.954.9559,000
May 05, 20174.875.134.744.994.9967,200
May 04, 20174.764.964.714.834.8395,800
May 03, 20174.864.864.764.784.78105,400
May 02, 20174.954.954.814.854.8569,300
May 01, 20175.095.094.864.894.8996,900
Apr 28, 20175.075.124.905.035.03130,400
Apr 27, 20175.255.375.005.085.08126,000
Apr 26, 20175.205.355.205.255.2593,400
Apr 25, 20175.445.475.165.215.21170,200
Apr 24, 20175.485.485.315.375.3752,500
Apr 21, 20175.325.445.285.375.3748,600
Apr 20, 20175.295.445.275.335.3331,900
Apr 19, 20175.405.485.255.305.3054,200
Apr 18, 20175.305.405.215.355.3557,700
Apr 17, 20175.355.415.255.315.3198,500
Apr 13, 20175.195.385.195.295.2997,200
Apr 12, 20175.405.405.195.235.23117,600
Apr 11, 20175.435.515.195.375.3797,300
Apr 10, 20175.465.555.355.365.3637,800
Apr 07, 20175.465.605.355.435.4374,500
Apr 06, 20175.215.615.205.495.4979,500
Apr 05, 20175.315.445.125.185.18100,700
Apr 04, 20175.445.495.225.265.2661,200
Apr 03, 20175.545.555.355.385.3871,900
Mar 31, 20175.655.695.535.565.5662,000
Mar 30, 20175.635.715.525.655.6572,600
Mar 29, 20175.435.685.435.625.62101,700
Mar 28, 20175.475.625.365.485.4854,300
Mar 27, 20175.385.605.295.505.5053,900
Mar 24, 20175.455.535.385.475.4732,700
Mar 23, 20175.345.555.305.385.3859,400
Mar 22, 20175.485.605.325.395.3997,400
Mar 21, 20175.905.945.525.535.53140,400
Mar 20, 20176.156.155.835.875.8740,500
Mar 17, 20176.356.726.176.216.21117,700
Mar 16, 20176.166.406.136.366.3640,400
Mar 15, 20176.076.185.946.116.1129,700
Mar 14, 20176.016.045.785.995.9976,000
Mar 13, 20176.046.236.036.116.1159,800
Mar 10, 20176.446.446.046.106.10110,200
Mar 09, 20176.466.696.326.356.3589,700
Mar 08, 20176.886.996.466.466.46131,000
Mar 07, 20177.157.156.846.956.9577,000
Mar 06, 20177.067.267.067.107.1072,900
Mar 03, 20177.297.377.117.257.2556,600
Mar 02, 20177.417.627.327.407.4046,200
Mar 01, 20177.847.947.747.797.7918,100
Feb 28, 20177.808.067.577.727.7226,300
Feb 27, 20177.968.017.817.857.8541,000
Feb 24, 20177.748.107.647.997.9940,900
Feb 23, 20177.878.107.597.837.8349,700
Feb 22, 20177.948.107.757.777.7737,000
Feb 21, 20177.968.077.778.008.0039,600
Feb 17, 20177.567.957.507.887.8867,000
Feb 16, 20177.727.977.497.527.5229,600
Feb 15, 20177.837.867.667.747.7418,600
Feb 14, 20177.867.967.707.857.8555,400
Feb 13, 20177.847.957.627.867.8632,900
Feb 10, 20177.407.917.407.857.8569,400
Feb 09, 20177.377.517.287.347.3442,300
Feb 08, 20177.547.547.297.367.3671,300
Feb 07, 20177.897.957.407.527.5293,500
*Close price adjusted for dividends and splits.
Loading more data...