Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Dawson Geophysical Company | DWSN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0937 | -5.92% | 1.49 | 09:59:41 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.59 | 1.40 | 1.75 | 1.49 | 1.5837 |
DWSN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.50 | 1.75 | 1.36 | 1.62 | 5,613 | -0.01 | -0.67% |
| 1 Month | 1.70 | 2.22 | 1.36 | 1.84 | 30,545 | -0.21 | -12.35% |
| 3 Months | 1.53 | 2.22 | 1.27 | 1.69 | 19,378 | -0.04 | -2.61% |
| 6 Months | 1.63 | 2.22 | 1.27 | 1.67 | 14,530 | -0.14 | -8.59% |
| 1 Year | 2.04 | 2.6513 | 1.27 | 1.79 | 10,373 | -0.55 | -26.96% |
| 3 Years | 2.32 | 3.00 | 1.08 | 2.23 | 29,140 | -0.83 | -35.78% |
| 5 Years | 2.65 | 4.47 | 0.8403 | 2.29 | 50,273 | -1.16 | -43.77% |
DWSN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.49 | -0.09 | -5.92% | 1.59 | 1.75 | 1.40 | 16,671 |
| 02 May 2024 | 1.5837 | 0.00 | 0.00% | 1.65 | 1.65 | 1.5837 | 160 |
| 01 May 2024 | 1.5837 | -0.05 | -2.84% | 1.66 | 1.66 | 1.5837 | 310 |
| 30 Apr 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.72 | 1.5211 | 5,754 |
| 27 Apr 2024 | 1.64 | 0.05 | 3.14% | 1.55 | 1.66 | 1.49 | 13,610 |
| 26 Apr 2024 | 1.59 | 0.05 | 3.25% | 1.50 | 1.60 | 1.36 | 8,229 |
| 25 Apr 2024 | 1.54 | -0.09 | -5.23% | 1.57 | 1.57 | 1.38 | 19,289 |
| 24 Apr 2024 | 1.625 | -0.07 | -3.85% | 1.67 | 1.67 | 1.4999 | 12,736 |
| 23 Apr 2024 | 1.69 | 0.01 | 0.60% | 1.50 | 1.765 | 1.50 | 18,249 |
| 20 Apr 2024 | 1.68 | -0.51 | -23.29% | 1.85 | 1.9672 | 1.6624 | 34,189 |
| 19 Apr 2024 | 2.19 | 0.04 | 1.86% | 2.18 | 2.20 | 2.07 | 53,827 |
| 18 Apr 2024 | 2.15 | 0.25 | 13.16% | 2.03 | 2.1809 | 2.0002 | 20,105 |
| 17 Apr 2024 | 1.90 | -0.07 | -3.55% | 2.06 | 2.22 | 1.77 | 110,547 |
| 16 Apr 2024 | 1.97 | 0.18 | 10.06% | 2.03 | 2.11 | 1.75 | 100,894 |
| 13 Apr 2024 | 1.79 | 0.02 | 0.85% | 1.80 | 1.812 | 1.74 | 13,822 |
| 12 Apr 2024 | 1.775 | 0.05 | 3.20% | 1.75 | 1.88 | 1.72 | 30,396 |
| 11 Apr 2024 | 1.72 | -0.02 | -1.15% | 1.73 | 1.79 | 1.70 | 20,020 |
| 10 Apr 2024 | 1.74 | 0.04 | 2.35% | 1.74 | 1.7499 | 1.74 | 2,355 |
| 09 Apr 2024 | 1.70 | -0.02 | -1.16% | 1.74 | 1.75 | 1.675 | 90,185 |
| 06 Apr 2024 | 1.72 | 0.06 | 3.61% | 1.72 | 1.74 | 1.65 | 30,347 |
| 05 Apr 2024 | 1.66 | 0.05 | 3.30% | 1.70 | 1.74 | 1.65 | 11,464 |
| 04 Apr 2024 | 1.607 | -0.11 | -6.57% | 1.72 | 1.73 | 1.607 | 14,800 |
