Dawson Geophysical Company (DWSN)
NASDAQ: DWSN · Real-Time Price · USD
1.410
+0.010 (0.71%)
Dec 20, 2024, 4:00 PM EST - Market closed
DWSN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.40 | 1.41 | 1.31 | 1.41 | 1.41 | 2.92% | 10,326 |
| Dec 19, 2024 | 1.46 | 1.46 | 1.37 | 1.37 | 1.37 | -3.52% | 10,053 |
| Dec 18, 2024 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | -4.05% | 4,070 |
| Dec 17, 2024 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | - | 3,771 |
| Dec 16, 2024 | 1.45 | 1.53 | 1.39 | 1.48 | 1.48 | -1.60% | 6,817 |
| Dec 13, 2024 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | 5.17% | 6,832 |
| Dec 12, 2024 | 1.44 | 1.47 | 1.39 | 1.43 | 1.43 | -0.69% | 6,757 |
| Dec 11, 2024 | 1.51 | 1.62 | 1.43 | 1.44 | 1.44 | -5.88% | 19,622 |
| Dec 10, 2024 | 1.42 | 1.65 | 1.41 | 1.53 | 1.53 | 8.51% | 25,463 |
| Dec 9, 2024 | 1.37 | 1.44 | 1.37 | 1.41 | 1.41 | 0.86% | 5,021 |
| Dec 6, 2024 | 1.40 | 1.41 | 1.31 | 1.40 | 1.40 | 2.04% | 47,118 |
| Dec 5, 2024 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -4.86% | 19,826 |
| Dec 4, 2024 | 1.41 | 1.44 | 1.38 | 1.44 | 1.44 | 0.70% | 22,689 |
| Dec 3, 2024 | 1.45 | 1.50 | 1.36 | 1.43 | 1.43 | -0.69% | 16,050 |
| Dec 2, 2024 | 1.45 | 1.60 | 1.40 | 1.44 | 1.44 | -4.00% | 37,318 |
| Nov 29, 2024 | 1.47 | 1.52 | 1.40 | 1.50 | 1.50 | - | 11,963 |
| Nov 27, 2024 | 1.49 | 1.56 | 1.39 | 1.50 | 1.50 | -1.32% | 6,630 |
| Nov 26, 2024 | 1.44 | 1.52 | 1.42 | 1.52 | 1.52 | 3.40% | 6,908 |
| Nov 25, 2024 | 1.46 | 1.56 | 1.42 | 1.47 | 1.47 | 1.38% | 41,320 |
| Nov 22, 2024 | 1.61 | 1.61 | 1.37 | 1.45 | 1.45 | 4.32% | 20,297 |
| Nov 21, 2024 | 1.45 | 1.61 | 1.37 | 1.39 | 1.39 | -4.40% | 11,900 |
| Nov 20, 2024 | 1.40 | 1.52 | 1.37 | 1.45 | 1.45 | 0.28% | 14,635 |
| Nov 19, 2024 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | - | 2,216 |
| Nov 18, 2024 | 1.50 | 1.60 | 1.41 | 1.45 | 1.45 | -1.96% | 19,518 |
| Nov 15, 2024 | 1.49 | 1.52 | 1.39 | 1.48 | 1.48 | -5.19% | 1,439 |
| Nov 14, 2024 | 1.44 | 1.65 | 1.36 | 1.56 | 1.56 | 8.18% | 8,670 |
| Nov 13, 2024 | 1.56 | 1.77 | 1.35 | 1.44 | 1.44 | -18.53% | 82,446 |
| Nov 12, 2024 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 4.73% | 2,868 |
| Nov 11, 2024 | 1.70 | 1.79 | 1.61 | 1.69 | 1.69 | 4.32% | 4,244 |
| Nov 8, 2024 | 1.62 | 1.77 | 1.62 | 1.62 | 1.62 | -2.41% | 6,172 |
| Nov 7, 2024 | 1.67 | 1.76 | 1.66 | 1.66 | 1.66 | 0.61% | 1,340 |
| Nov 6, 2024 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | -1.20% | 3,479 |
| Nov 5, 2024 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -2.34% | 2,724 |
| Nov 4, 2024 | 1.66 | 1.78 | 1.62 | 1.71 | 1.71 | -3.28% | 10,404 |
| Nov 1, 2024 | 1.60 | 1.78 | 1.58 | 1.77 | 1.77 | 4.00% | 4,298 |
| Oct 31, 2024 | 1.61 | 1.80 | 1.60 | 1.70 | 1.70 | 4.29% | 23,423 |
| Oct 30, 2024 | 1.71 | 1.80 | 1.63 | 1.63 | 1.63 | -8.94% | 3,776 |
| Oct 29, 2024 | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | 10.49% | 1,321 |
| Oct 28, 2024 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -9.50% | 5,192 |
| Oct 25, 2024 | 1.61 | 1.79 | 1.61 | 1.79 | 1.79 | 6.55% | 3,939 |
| Oct 24, 2024 | 1.63 | 1.78 | 1.63 | 1.68 | 1.68 | 4.35% | 2,460 |
| Oct 23, 2024 | 1.70 | 1.73 | 1.58 | 1.61 | 1.61 | -3.01% | 7,559 |
| Oct 22, 2024 | 1.71 | 1.75 | 1.62 | 1.66 | 1.66 | -2.35% | 9,631 |
| Oct 21, 2024 | 1.60 | 1.79 | 1.60 | 1.70 | 1.70 | -4.71% | 4,903 |
| Oct 18, 2024 | 1.76 | 1.78 | 1.70 | 1.78 | 1.78 | -0.89% | 3,199 |
| Oct 17, 2024 | 1.82 | 1.82 | 1.74 | 1.80 | 1.80 | 0.56% | 3,364 |
| Oct 16, 2024 | 1.70 | 1.79 | 1.61 | 1.79 | 1.79 | 11.87% | 19,001 |
| Oct 15, 2024 | 1.69 | 1.74 | 1.60 | 1.60 | 1.60 | -0.62% | 5,450 |
| Oct 14, 2024 | 1.61 | 1.70 | 1.61 | 1.61 | 1.61 | 0.63% | 9,237 |
| Oct 11, 2024 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -3.03% | 522 |
| Oct 10, 2024 | 1.69 | 1.71 | 1.56 | 1.65 | 1.65 | -2.94% | 7,559 |
| Oct 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 179 |
| Oct 8, 2024 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 0.59% | 12,218 |
| Oct 7, 2024 | 1.64 | 1.70 | 1.59 | 1.70 | 1.70 | 3.66% | 2,709 |
| Oct 4, 2024 | 1.57 | 1.70 | 1.55 | 1.64 | 1.64 | 2.50% | 18,685 |
| Oct 3, 2024 | 1.56 | 1.65 | 1.49 | 1.60 | 1.60 | 3.23% | 10,632 |
| Oct 2, 2024 | 1.60 | 1.63 | 1.49 | 1.55 | 1.55 | -3.13% | 23,907 |
| Oct 1, 2024 | 1.58 | 1.68 | 1.58 | 1.60 | 1.60 | 1.27% | 8,034 |
| Sep 30, 2024 | 1.58 | 1.70 | 1.54 | 1.58 | 1.58 | -0.63% | 7,426 |
| Sep 27, 2024 | 1.55 | 1.64 | 1.48 | 1.59 | 1.59 | 2.58% | 22,427 |
| Sep 26, 2024 | 1.56 | 1.58 | 1.46 | 1.55 | 1.55 | -2.52% | 15,850 |
| Sep 25, 2024 | 1.56 | 1.72 | 1.56 | 1.59 | 1.59 | 0.63% | 2,058 |
| Sep 24, 2024 | 1.55 | 1.71 | 1.55 | 1.58 | 1.58 | 1.94% | 13,956 |
| Sep 23, 2024 | 1.55 | 1.72 | 1.52 | 1.55 | 1.55 | -1.27% | 5,927 |
| Sep 20, 2024 | 1.38 | 1.70 | 1.38 | 1.57 | 1.57 | 9.79% | 64,745 |
| Sep 19, 2024 | 1.48 | 1.50 | 1.43 | 1.43 | 1.43 | 0.70% | 6,489 |
| Sep 18, 2024 | 1.54 | 1.54 | 1.42 | 1.42 | 1.42 | -5.96% | 5,082 |
| Sep 17, 2024 | 1.53 | 1.54 | 1.48 | 1.51 | 1.51 | -0.66% | 6,786 |
| Sep 16, 2024 | 1.53 | 1.53 | 1.40 | 1.52 | 1.52 | -0.65% | 12,605 |
| Sep 13, 2024 | 1.50 | 1.58 | 1.43 | 1.53 | 1.53 | 2.00% | 7,072 |
| Sep 12, 2024 | 1.54 | 1.58 | 1.45 | 1.50 | 1.50 | -1.96% | 10,985 |
| Sep 11, 2024 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | - | 3,720 |
| Sep 10, 2024 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | -3.16% | 5,202 |
| Sep 9, 2024 | 1.59 | 1.59 | 1.45 | 1.58 | 1.58 | 3.95% | 6,373 |
| Sep 6, 2024 | 1.48 | 1.60 | 1.48 | 1.52 | 1.52 | 2.70% | 3,921 |
| Sep 5, 2024 | 1.37 | 1.57 | 1.37 | 1.48 | 1.48 | 5.71% | 17,187 |
| Sep 4, 2024 | 1.45 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 7,417 |
| Sep 3, 2024 | 1.45 | 1.52 | 1.44 | 1.44 | 1.44 | -5.88% | 36,137 |
| Aug 30, 2024 | 1.47 | 1.53 | 1.36 | 1.53 | 1.53 | -0.58% | 25,690 |
| Aug 29, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.59% | 4,222 |
| Aug 28, 2024 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | - | 8,241 |
| Aug 27, 2024 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | - | 1,312 |
| Aug 26, 2024 | 1.53 | 1.53 | 1.45 | 1.53 | 1.53 | - | 4,948 |
| Aug 23, 2024 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | - | 10,413 |
| Aug 22, 2024 | 1.53 | 1.53 | 1.48 | 1.53 | 1.53 | 1.32% | 4,099 |
| Aug 21, 2024 | 1.59 | 1.59 | 1.50 | 1.51 | 1.51 | - | 1,454 |
| Aug 20, 2024 | 1.50 | 1.59 | 1.49 | 1.51 | 1.51 | - | 2,715 |
| Aug 19, 2024 | 1.47 | 1.60 | 1.46 | 1.51 | 1.51 | -6.79% | 37,566 |
| Aug 16, 2024 | 1.68 | 1.68 | 1.51 | 1.62 | 1.62 | - | 8,384 |
| Aug 15, 2024 | 1.66 | 1.70 | 1.53 | 1.62 | 1.62 | -2.41% | 7,139 |
| Aug 14, 2024 | 1.66 | 1.75 | 1.55 | 1.66 | 1.66 | - | 13,979 |
| Aug 13, 2024 | 1.85 | 1.92 | 1.51 | 1.66 | 1.66 | -12.63% | 30,353 |
| Aug 12, 2024 | 1.86 | 1.92 | 1.64 | 1.90 | 1.90 | -4.28% | 12,191 |
| Aug 9, 2024 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 5.59% | 319 |
| Aug 8, 2024 | 1.87 | 1.93 | 1.85 | 1.88 | 1.88 | -1.05% | 3,545 |
| Aug 7, 2024 | 1.79 | 1.91 | 1.79 | 1.90 | 1.90 | 1.71% | 15,909 |
| Aug 6, 2024 | 1.70 | 1.93 | 1.70 | 1.87 | 1.87 | 6.14% | 3,834 |
| Aug 5, 2024 | 2.10 | 2.10 | 1.50 | 1.76 | 1.76 | -12.00% | 40,955 |
| Aug 2, 2024 | 2.01 | 2.06 | 1.96 | 2.00 | 2.00 | -3.38% | 31,135 |
| Aug 1, 2024 | 1.95 | 2.07 | 1.95 | 2.07 | 2.07 | 6.15% | 51,854 |