Free Trial

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

Dawson Geophysical logo
$1.47 +0.06 (+4.26%)
(As of 05:26 PM ET)

Dawson Geophysical Stock Price Performance

5 Day
Performance
+3.52%
1 Month
Performance
+1.38%
3 Month
Performance
-5.16%
6 Month
Performance
-25.38%
Year-To-Date
Performance
-19.67%
1 Year
Performance
-13.53%
Receive DWSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter.

DWSN Stock Chart for Monday, December, 23, 2024

Dawson Geophysical Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/23/2024$1.41$1.47
+4.26%
$1.51$1.315,932 shs$45.55 million
12/20/2024$1.37$1.41
+2.92%
$1.41$1.3110,326 shs$43.69 million
12/19/2024$1.42$1.37
-3.52%
$1.46$1.3710,046 shs$42.45 million
12/18/2024$1.48$1.42
-4.05%
$1.42$1.384,070 shs$45.86 million
12/17/2024$1.48$1.48$1.48$1.433,716 shs$45.85 million
12/16/2024$1.50$1.48
-1.60%
$1.53$1.396,817 shs$45.85 million
12/13/2024$1.43$1.47
+2.80%
$1.51$1.436,832 shs$45.54 million
12/12/2024$1.44$1.43
-0.69%
$1.47$1.396,757 shs$44.31 million
12/11/2024$1.53$1.44
-5.88%
$1.60$1.4319,622 shs$44.62 million
12/10/2024$1.41$1.53
+8.51%
$1.65$1.4125,456 shs$47.40 million
12/09/2024$1.40$1.41
+0.84%
$1.44$1.375,019 shs$43.68 million
12/06/2024$1.37$1.40
+2.06%
$1.41$1.3147,118 shs$43.32 million
12/05/2024$1.44$1.37
-4.86%
$1.46$1.3519,826 shs$42.44 million
12/04/2024$1.43$1.44
+0.70%
$1.44$1.3821,669 shs$44.61 million
12/03/2024$1.44$1.43
-0.69%
$1.50$1.3616,050 shs$44.30 million
12/02/2024$1.50$1.44
-4.00%
$1.60$1.4037,315 shs$44.62 million
11/29/2024$1.50$1.50$1.52$1.4011,963 shs$46.47 million
11/28/2024$1.50$1.50$1.56$1.396,630 shs$46.47 million
11/27/2024$1.52$1.50
-1.32%
$1.56$1.396,630 shs$46.47 million
11/26/2024$1.47$1.52
+3.40%
$1.52$1.426,858 shs$47.09 million
11/25/2024$1.45$1.47
+1.38%
$1.56$1.4241,310 shs$45.55 million
11/22/2024$1.39$1.45
+4.32%
$1.61$1.3720,297 shs$44.92 million


This page (NASDAQ:DWSN) was last updated on 12/23/2024 by MarketBeat.com Staff
From Our Partners