Quantcast
DWSN

Historical Stock Prices

$5.73
*  
0.07
1.21%
Get DWSN Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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.
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
10/16/2018 6.01 6.1289 5.87 6.04 81,096
10/15/2018 5.67 6.05 5.67 5.97 180,075
10/12/2018 5.93 6.07 5.65 5.73 84,674
10/11/2018 6.1 6.36 5.82 5.82 60,548
10/10/2018 6.4 6.4 6.0101 6.13 263,642
10/09/2018 6.07 6.45 6.03 6.39 80,833
10/08/2018 5.94 6.18 5.92 6.11 74,773
10/05/2018 6.24 6.29 5.97 6.05 33,034
10/04/2018 6.32 6.51 6.211 6.23 31,864
10/03/2018 6.26 6.57 6.2 6.35 33,172
10/02/2018 6.22 6.45 6.18 6.26 58,964
10/01/2018 6.21 6.31 6.14 6.21 77,370
09/28/2018 6.14 6.34 6.1 6.19 44,905
09/27/2018 6.26 6.39 6.09 6.15 113,072
09/26/2018 6.49 6.5 6.14 6.25 93,115
09/25/2018 6.25 6.68 6.22 6.5 105,588
09/24/2018 6.2 6.29 6.15 6.24 56,405
09/21/2018 5.97 6.23 5.97 6.2 154,228
09/20/2018 6.06 6.26 5.95 5.97 53,099
09/19/2018 5.8 6.16 5.8 6.02 66,986
09/18/2018 5.78 5.94 5.75 5.79 100,765
09/17/2018 5.79 5.83 5.63 5.76 71,554
09/14/2018 5.71 5.89 5.64 5.79 82,835
09/13/2018 5.85 6 5.66 5.72 113,604
09/12/2018 5.88 6.09 5.8106 5.84 73,388
09/11/2018 6.03 6.13 5.78 5.88 146,688
09/10/2018 5.85 6.06 5.74 6.03 76,089
09/07/2018 5.8 5.96 5.7 5.77 109,295
09/06/2018 6.01 6.16 5.82 5.85 74,873
09/05/2018 6.05 6.1499 5.85 6.01 59,589
09/04/2018 6.2 6.2 5.96 6.04 100,173
08/31/2018 6.2 6.24 6.05 6.2 55,435
08/30/2018 6.3 6.4 6.12 6.22 64,891
08/29/2018 6 6.34 5.96 6.31 46,169
08/28/2018 5.88 6.05 5.87 6 32,471
08/27/2018 5.95 6.18 5.82 5.89 35,761
08/24/2018 5.86 6.07 5.85 5.94 35,381
08/23/2018 5.92 6.01 5.85 5.85 22,284
08/22/2018 5.87 5.99 5.87 5.92 36,168
08/21/2018 5.76 5.91 5.76 5.84 31,038
08/20/2018 5.84 5.85 5.7 5.74 25,597
08/17/2018 5.66 5.87 5.65 5.82 53,364
08/16/2018 5.65 5.78 5.62 5.68 65,491
08/15/2018 5.77 5.8 5.5 5.62 129,382
08/14/2018 5.88 6.1 5.82 5.85 318,312
08/13/2018 5.82 5.87 5.75 5.86 102,752
08/10/2018 5.93 6.03 5.81 5.82 64,519
08/09/2018 5.98 6.07 5.85 5.95 81,957
08/08/2018 5.98 6.04 5.8 5.98 89,044
08/07/2018 5.93 6.07 5.9 5.97 114,229
08/06/2018 6.09 6.09 5.8 5.93 163,803
08/03/2018 6 6.27 5.6801 6.09 464,759
08/02/2018 7.99 7.99 6.2 6.36 334,306
08/01/2018 7.81 7.83 7.61 7.83 39,309
07/31/2018 7.72 7.94 7.67 7.81 45,140
07/30/2018 7.67 7.901 7.6579 7.74 36,776
07/27/2018 7.68 7.71 7.5 7.67 51,060
07/26/2018 7.52 7.75 7.33 7.71 28,090
07/25/2018 7.5 7.65 7.4001 7.5 40,489
07/24/2018 7.45 7.68 7.401 7.47 34,471
07/23/2018 7.6 7.66 7.22 7.43 87,237
07/20/2018 7.76 7.88 7.58 7.61 28,918
07/19/2018 7.75 7.93 7.71 7.76 25,969
*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