Quantcast
DWSN

Dawson Geophysical Company Common Stock Historical Stock Prices

$4.04
*  
0.27
7.16%
Get DWSN Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading DWSN now
Exchange:NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.73 4.08 3.73 4.04 37,251
01/17/2019 3.73 4.08 3.73 4.04 37,251
01/16/2019 3.85 3.85 3.68 3.77 131,241
01/15/2019 3.97 4 3.78 3.82 71,957
01/14/2019 4 4.06 3.89 3.91 28,320
01/11/2019 3.89 4.06 3.88 4.05 25,668
01/10/2019 3.96 4.02 3.89 3.93 79,952
01/09/2019 3.87 4.02 3.85 3.99 49,478
01/08/2019 3.9 3.91 3.71 3.84 43,168
01/07/2019 3.67 3.89 3.64 3.88 36,102
01/04/2019 3.5 3.67 3.49 3.64 68,507
01/03/2019 3.44 3.5 3.37 3.46 55,758
01/02/2019 3.3 3.53 3.3 3.45 64,381
12/31/2018 3.52 3.52 3.3 3.38 322,257
12/28/2018 3.31 3.59 3.31 3.5 165,159
12/27/2018 3.04 3.4 3.04 3.3 168,216
12/26/2018 3.21 3.21 3.05 3.1 243,018
12/24/2018 3.07 3.4 3.07 3.18 58,828
12/21/2018 3.23 3.315 3.12 3.18 212,848
12/20/2018 3.26 3.41 3.23 3.23 177,696
12/19/2018 3.39 3.51 3.34 3.42 161,389
12/18/2018 3.41 3.42 3.26 3.37 49,814
12/17/2018 3.55 3.5818 3.32 3.38 167,506
12/14/2018 3.58 3.69 3.44 3.54 124,271
12/13/2018 3.57 3.69 3.47 3.62 107,173
12/12/2018 3.5 3.7 3.5 3.59 59,423
12/11/2018 3.48 3.56 3.35 3.46 90,687
12/10/2018 3.55 3.69 3.42 3.46 53,837
12/07/2018 3.64 3.81 3.55 3.56 53,496
12/06/2018 3.58 3.67 3.5 3.61 59,708
12/04/2018 3.91 3.94 3.6 3.61 190,466
12/03/2018 3.8 3.99 3.8 3.89 50,261
11/30/2018 3.88 4.035 3.71 3.72 92,262
11/29/2018 4 4.16 3.8616 3.9 43,255
11/28/2018 4 4.14 3.9 3.97 72,413
11/27/2018 4 4.015 3.955 3.97 49,248
11/26/2018 4.33 4.33 3.86 3.88 182,592
11/23/2018 4.28 4.4146 4.25 4.29 24,646
11/21/2018 4.34 4.565 4.3305 4.44 20,085
11/20/2018 4.32 4.525 4.211 4.33 50,161
11/19/2018 4.45 4.6 4.33 4.37 53,137
11/16/2018 4.56 4.81 4.44 4.46 60,535
11/15/2018 4.41 4.68 4.41 4.57 36,754
11/14/2018 4.94 4.94 4.29 4.4 89,725
11/13/2018 5.06 5.11 4.8 4.86 39,455
11/12/2018 5.43 5.43 5.03 5.05 47,170
11/09/2018 5.58 5.58 5.37 5.4 19,500
11/08/2018 5.86 5.86 5.6 5.62 21,456
11/07/2018 5.76 5.93 5.63 5.87 41,950
11/06/2018 5.55 5.77 5.49 5.76 38,503
11/05/2018 5.51 5.67 5.361 5.54 57,637
11/02/2018 5.01 5.49 5.01 5.47 43,244
11/01/2018 6 6 4.81 5.14 135,074
10/31/2018 5.53 5.65 5.51 5.61 47,782
10/30/2018 5.34 5.51 5.26 5.47 28,248
10/29/2018 5.58 5.58 5.25 5.35 38,150
10/26/2018 5.42 5.5858 5.3101 5.55 24,912
10/25/2018 5.35 5.78 5.149 5.52 56,215
10/24/2018 5.55 5.55 5.3 5.3 90,778
10/23/2018 5.7 5.72 5.52 5.53 33,894
10/22/2018 5.78 5.82 5.67 5.8 30,428
10/19/2018 5.8 5.88 5.68 5.73 36,822
10/18/2018 5.83 5.905 5.72 5.8 49,129
10/17/2018 6.02 6.08 5.73 5.86 22,418
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio