NasdaqGS - Delayed Quote USD

Dawson Geophysical Company (DWSN)

1.5400 -0.0800 (-4.94%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 1.5700 1.5700 1.3800 1.5400 1.5400 19,181
Apr 23, 2024 1.6700 1.6700 1.5000 1.6300 1.6300 12,700
Apr 22, 2024 1.5000 1.7700 1.5000 1.6900 1.6900 18,200
Apr 19, 2024 0.3200 Dividend
Apr 19, 2024 1.8500 1.9700 1.6600 1.6800 1.6800 34,200
Apr 18, 2024 2.1800 2.2000 2.0700 2.1900 1.8700 53,800
Apr 17, 2024 2.0300 2.1800 2.0000 2.1500 1.8358 20,100
Apr 16, 2024 2.1000 2.2200 1.7700 1.9000 1.6224 122,300
Apr 15, 2024 2.0300 2.1100 1.7500 1.9700 1.6821 100,900
Apr 12, 2024 1.7700 1.8100 1.7400 1.7900 1.5284 13,800
Apr 11, 2024 1.7500 1.8800 1.7200 1.7800 1.5199 30,400
Apr 10, 2024 1.6700 1.7900 1.6700 1.7200 1.4687 20,800
Apr 9, 2024 1.7400 1.7500 1.7400 1.7400 1.4858 2,400
Apr 8, 2024 1.7400 1.7500 1.6800 1.7000 1.4516 90,200
Apr 5, 2024 1.6400 1.7400 1.6400 1.7200 1.4687 32,200
Apr 4, 2024 1.7000 1.7400 1.6500 1.6600 1.4174 11,500
Apr 3, 2024 1.6600 1.7300 1.6100 1.6100 1.3747 14,800
Apr 2, 2024 1.7300 1.7300 1.6500 1.7200 1.4687 14,100
Apr 1, 2024 1.5800 1.7300 1.5800 1.7100 1.4601 124,800
Mar 28, 2024 1.4200 1.4300 1.4200 1.4200 1.2125 1,400
Mar 27, 2024 1.3800 1.4300 1.3100 1.4300 1.2211 8,800
Mar 26, 2024 1.4400 1.4500 1.3100 1.3900 1.1869 8,500
Mar 25, 2024 1.4400 1.4400 1.4400 1.4400 1.2296 400
Mar 22, 2024 1.3700 1.4300 1.3700 1.4300 1.2211 1,500
Mar 21, 2024 1.4600 1.4600 1.4600 1.4600 1.2467 500
Mar 20, 2024 1.3300 1.4600 1.3300 1.4600 1.2467 2,200
Mar 19, 2024 1.4200 1.4600 1.3400 1.3400 1.1442 3,800
Mar 18, 2024 1.4700 1.4700 1.4000 1.4000 1.1954 2,600
Mar 15, 2024 1.4000 1.4700 1.3700 1.4600 1.2467 1,800
Mar 14, 2024 1.3100 1.4000 1.3100 1.4000 1.1954 1,500
Mar 13, 2024 1.4600 1.4600 1.3000 1.3700 1.1698 14,700
Mar 12, 2024 1.4800 1.4800 1.4700 1.4700 1.2552 500
Mar 11, 2024 1.4800 1.4800 1.3800 1.3800 1.1784 5,600
Mar 8, 2024 1.3600 1.4600 1.2700 1.4500 1.2381 12,200
Mar 7, 2024 1.3800 1.4000 1.3800 1.3900 1.1869 8,200
Mar 6, 2024 1.3500 1.4500 1.2800 1.3700 1.1698 84,800
Mar 5, 2024 1.4000 1.4100 1.2800 1.2800 1.0930 12,600
Mar 4, 2024 1.3200 1.4300 1.3200 1.4300 1.2211 2,500
Mar 1, 2024 1.3500 1.3500 1.3200 1.3200 1.1271 6,400
Feb 29, 2024 1.4200 1.5000 1.3100 1.3200 1.1271 24,300
Feb 28, 2024 1.4900 1.4900 1.3500 1.3500 1.1527 8,600
Feb 27, 2024 1.4000 1.5700 1.4000 1.4300 1.2211 4,400
Feb 26, 2024 1.4300 1.5100 1.4200 1.4200 1.2125 33,600
Feb 23, 2024 1.5600 1.5700 1.4600 1.5700 1.3406 2,100
Feb 22, 2024 1.5800 1.6000 1.4200 1.5900 1.3577 6,600
Feb 21, 2024 1.4900 1.5700 1.4800 1.5700 1.3406 4,500
Feb 20, 2024 1.5300 1.6000 1.5300 1.5300 1.3064 1,200
Feb 16, 2024 1.5400 1.5700 1.4100 1.5300 1.3064 23,700
Feb 15, 2024 1.5600 1.6100 1.5300 1.5300 1.3064 19,200
Feb 14, 2024 1.6500 1.6900 1.5600 1.5900 1.3577 5,700
Feb 13, 2024 1.6000 1.6800 1.5000 1.5500 1.3235 13,700
Feb 12, 2024 1.6300 1.7000 1.5900 1.6000 1.3662 7,700
Feb 9, 2024 1.5300 1.6600 1.5300 1.5900 1.3577 7,800
Feb 8, 2024 1.5300 1.7900 1.5200 1.5500 1.3235 15,700
Feb 7, 2024 1.7300 1.7300 1.7000 1.7000 1.4516 600
Feb 6, 2024 1.6100 1.6100 1.6000 1.6000 1.3662 1,200
Feb 5, 2024 1.5900 1.7600 1.5900 1.7300 1.4772 5,700
Feb 2, 2024 1.7300 1.7700 1.6800 1.7700 1.5114 2,800
Feb 1, 2024 1.7500 1.7700 1.6800 1.6900 1.4431 4,800
Jan 31, 2024 1.6900 1.7400 1.6800 1.7400 1.4858 1,200
Jan 30, 2024 1.7300 1.7400 1.6800 1.7300 1.4772 8,100
Jan 29, 2024 1.6900 1.7300 1.5500 1.7300 1.4772 57,200
Jan 26, 2024 1.7000 1.7300 1.6200 1.7200 1.4687 3,100
Jan 25, 2024 1.6100 1.6100 1.6100 1.6100 1.3747 400
Jan 24, 2024 1.6800 1.6800 1.6100 1.6100 1.3747 1,400
Jan 23, 2024 1.5600 1.6900 1.5600 1.6100 1.3747 1,500
Jan 22, 2024 1.6900 1.6900 1.6300 1.6800 1.4345 2,300
Jan 19, 2024 1.5600 1.6900 1.5600 1.6300 1.3918 2,300
Jan 18, 2024 1.6300 1.6300 1.5700 1.6000 1.3662 33,300
Jan 17, 2024 1.6900 1.7300 1.6200 1.6200 1.3833 4,300
Jan 16, 2024 1.5700 1.6500 1.5700 1.6500 1.4089 700
Jan 12, 2024 1.6500 1.6600 1.6000 1.6000 1.3662 20,800
Jan 11, 2024 1.6200 1.6200 1.6200 1.6200 1.3833 100
Jan 10, 2024 1.6700 1.6700 1.6500 1.6500 1.4089 3,100
Jan 9, 2024 1.6200 1.6800 1.6200 1.6800 1.4345 2,500
Jan 8, 2024 1.6400 1.6800 1.6300 1.6300 1.3918 2,300
Jan 5, 2024 1.7400 1.8300 1.6100 1.6200 1.3833 2,100
Jan 4, 2024 1.6200 1.6200 1.6200 1.6200 1.3833 300
Jan 3, 2024 1.7900 1.7900 1.6200 1.6200 1.3833 1,500
Jan 2, 2024 1.8300 1.8300 1.7400 1.7400 1.4858 4,900
Dec 29, 2023 1.7500 1.8900 1.7500 1.8300 1.5626 3,000
Dec 28, 2023 1.8400 1.9300 1.7500 1.8400 1.5711 4,300
Dec 27, 2023 1.8100 1.8800 1.7300 1.8500 1.5797 8,000
Dec 26, 2023 1.8300 1.9400 1.7000 1.7000 1.4516 2,700
Dec 22, 2023 1.8000 1.8400 1.6100 1.7000 1.4516 5,300
Dec 21, 2023 1.7200 1.7200 1.7200 1.7200 1.4687 400
Dec 20, 2023 1.8500 1.8500 1.5700 1.7200 1.4687 4,900
Dec 19, 2023 1.9100 1.9100 1.5600 1.8000 1.5370 15,400
Dec 18, 2023 1.7400 1.9300 1.6300 1.6300 1.3918 19,300
Dec 15, 2023 1.6000 1.7300 1.4500 1.7300 1.4772 127,600
Dec 14, 2023 1.4600 1.6000 1.4100 1.5900 1.3577 10,400
Dec 13, 2023 1.4800 1.6000 1.3600 1.5200 1.2979 6,200
Dec 12, 2023 1.5600 1.5900 1.4300 1.4800 1.2637 8,800
Dec 11, 2023 1.5900 1.5900 1.4500 1.5500 1.3235 4,100
Dec 8, 2023 1.6000 1.6000 1.3800 1.4400 1.2296 6,100
Dec 7, 2023 1.3700 1.5900 1.3700 1.5500 1.3235 6,400
Dec 6, 2023 1.5500 1.6000 1.5500 1.5800 1.3491 10,400
Dec 5, 2023 1.5800 1.6600 1.5500 1.5500 1.3235 2,800
Dec 4, 2023 1.5500 1.6800 1.5500 1.5500 1.3235 28,400
Dec 1, 2023 1.6000 1.6100 1.5500 1.5600 1.3321 4,000
Nov 30, 2023 1.5600 1.6200 1.5500 1.5700 1.3406 5,300
Nov 29, 2023 1.6100 1.6100 1.5500 1.5600 1.3321 2,000
Nov 28, 2023 1.5700 1.6400 1.5500 1.6300 1.3918 17,400
Nov 27, 2023 1.4500 1.6000 1.4500 1.5700 1.3406 3,600
Nov 24, 2023 1.5800 1.5800 1.5600 1.5700 1.3406 4,600
Nov 22, 2023 1.5000 1.5900 1.4800 1.5900 1.3577 7,200
Nov 21, 2023 1.5000 1.5500 1.4600 1.4600 1.2467 8,500
Nov 20, 2023 1.4100 1.5900 1.4100 1.4100 1.2040 33,400
Nov 17, 2023 1.5500 1.5500 1.4900 1.4900 1.2723 5,200
Nov 16, 2023 1.5500 1.5900 1.4700 1.5500 1.3235 8,400
Nov 15, 2023 1.6300 1.6300 1.5500 1.5500 1.3235 109,000
Nov 14, 2023 1.6800 1.6800 1.5600 1.5600 1.3321 3,000
Nov 13, 2023 1.7000 1.7000 1.5500 1.6900 1.4431 2,700
Nov 10, 2023 1.6100 1.6800 1.6000 1.6800 1.4345 1,200
Nov 9, 2023 1.7000 1.7000 1.6000 1.6000 1.3662 1,100
Nov 8, 2023 1.6800 1.7300 1.6100 1.6400 1.4004 8,300
Nov 7, 2023 1.6500 1.6500 1.6500 1.6500 1.4089 800
Nov 6, 2023 1.6100 1.6300 1.6100 1.6300 1.3918 2,100
Nov 3, 2023 1.6900 1.7500 1.6700 1.6700 1.4260 2,400
Nov 2, 2023 1.7600 1.8000 1.6700 1.6700 1.4260 5,500
Nov 1, 2023 1.6000 1.6500 1.5500 1.6400 1.4004 13,000
Oct 31, 2023 1.7000 1.7000 1.5500 1.6000 1.3662 4,800
Oct 30, 2023 1.7100 1.7200 1.6000 1.6000 1.3662 7,900
Oct 27, 2023 1.5500 1.7200 1.5500 1.6100 1.3747 3,700
Oct 26, 2023 1.7500 1.7500 1.6000 1.6900 1.4431 5,800
Oct 25, 2023 1.8200 1.8400 1.5000 1.7400 1.4858 16,900
Oct 24, 2023 1.7500 1.7700 1.7500 1.7700 1.5114 400
Oct 23, 2023 1.9500 1.9500 1.7600 1.8800 1.6053 1,900
Oct 20, 2023 1.9100 1.9100 1.7600 1.8200 1.5541 2,700
Oct 19, 2023 2.2500 2.2600 1.9000 1.9300 1.6480 52,200
Oct 18, 2023 2.3600 2.3600 2.3300 2.3300 1.9895 1,100
Oct 17, 2023 2.3300 2.4200 2.2500 2.2600 1.9298 9,700
Oct 16, 2023 2.3100 2.4100 2.3100 2.3100 1.9725 4,600
Oct 13, 2023 2.3500 2.3500 2.3500 2.3500 2.0066 500
Oct 12, 2023 2.2600 2.3400 2.2500 2.3400 1.9981 1,200
Oct 11, 2023 2.2200 2.4000 2.2200 2.2700 1.9383 4,200
Oct 10, 2023 2.2800 2.4300 2.2800 2.2900 1.9554 7,900
Oct 9, 2023 2.3600 2.4300 2.2200 2.2800 1.9468 5,700
Oct 6, 2023 2.4300 2.4300 2.2200 2.3400 1.9981 11,500
Oct 5, 2023 2.1100 2.4300 2.1100 2.4300 2.0749 16,900
Oct 4, 2023 2.3300 2.3400 2.0100 2.2100 1.8871 10,700
Oct 3, 2023 2.3500 2.4800 2.2000 2.2800 1.9468 16,400
Oct 2, 2023 2.2900 2.3700 2.2800 2.3700 2.0237 4,600
Sep 29, 2023 2.3400 2.4800 2.2100 2.3200 1.9810 8,500
Sep 28, 2023 2.4000 2.4700 2.2100 2.2600 1.9298 26,900
Sep 27, 2023 2.2600 2.5500 1.9000 2.3100 1.9725 61,000
Sep 26, 2023 2.4200 2.4500 2.3400 2.3500 2.0066 5,800
Sep 25, 2023 2.4900 2.4900 2.4200 2.4200 2.0664 9,200
Sep 22, 2023 2.4200 2.4900 2.4200 2.4900 2.1262 1,000
Sep 21, 2023 2.4000 2.6400 2.4000 2.4000 2.0493 13,200
Sep 20, 2023 2.5100 2.5200 2.3700 2.4500 2.0920 6,600
Sep 19, 2023 2.5000 2.6500 2.3700 2.4800 2.1176 35,100
Sep 18, 2023 2.4400 2.4500 2.3400 2.4500 2.0920 42,000
Sep 15, 2023 2.3500 2.3600 2.2400 2.3600 2.0152 17,800
Sep 14, 2023 2.1000 2.2700 2.1000 2.2700 1.9383 16,100
Sep 13, 2023 2.1000 2.2300 2.1000 2.2300 1.9042 4,100
Sep 12, 2023 2.2000 2.2200 2.1000 2.1100 1.8017 13,000
Sep 11, 2023 2.1800 2.2200 2.1000 2.1000 1.7932 12,000
Sep 8, 2023 2.1400 2.1400 2.0500 2.0500 1.7505 2,900
Sep 7, 2023 2.1400 2.1800 2.0300 2.1100 1.8017 9,100
Sep 6, 2023 2.0400 2.0400 2.0300 2.0400 1.7419 4,300
Sep 5, 2023 2.1800 2.1800 2.0500 2.1000 1.7932 5,700
Sep 1, 2023 2.0800 2.1500 1.8900 2.0900 1.7846 13,200
Aug 31, 2023 2.0000 2.0700 1.9600 2.0000 1.7078 15,900
Aug 30, 2023 1.8900 2.0000 1.8900 2.0000 1.7078 3,600
Aug 29, 2023 1.8600 1.8900 1.8600 1.8900 1.6138 3,100
Aug 28, 2023 1.8900 2.0000 1.8400 1.8400 1.5711 2,400
Aug 25, 2023 1.8500 1.9200 1.8500 1.8600 1.5882 3,000
Aug 24, 2023 1.7900 1.8200 1.7900 1.8100 1.5455 1,600
Aug 23, 2023 1.8900 1.8900 1.8000 1.8100 1.5455 2,500
Aug 22, 2023 1.7900 2.0000 1.7800 1.8600 1.5882 8,000
Aug 21, 2023 1.9600 1.9600 1.7700 1.8300 1.5626 4,700
Aug 18, 2023 1.8800 2.0000 1.7600 1.9100 1.6309 8,100
Aug 17, 2023 1.7100 1.8500 1.7100 1.8500 1.5797 3,700
Aug 16, 2023 1.5200 1.7400 1.5200 1.7400 1.4858 11,600
Aug 15, 2023 1.5200 1.7200 1.5200 1.7000 1.4516 6,000
Aug 14, 2023 1.5000 1.6700 1.4600 1.5000 1.2808 14,300
Aug 11, 2023 1.6000 1.6000 1.4500 1.5500 1.3235 2,000
Aug 10, 2023 1.7500 1.7500 1.5000 1.6000 1.3662 16,000
Aug 9, 2023 1.8300 1.8400 1.6000 1.6600 1.4174 12,700
Aug 8, 2023 1.9000 1.9000 1.7400 1.8400 1.5711 6,400
Aug 7, 2023 1.8800 1.8800 1.7400 1.7400 1.4858 2,400
Aug 4, 2023 1.8400 1.8400 1.8100 1.8100 1.5455 1,900
Aug 3, 2023 1.9000 1.9400 1.9000 1.9300 1.6480 1,900
Aug 2, 2023 1.7600 1.9300 1.7500 1.9300 1.6480 9,700
Aug 1, 2023 1.8500 1.8500 1.7800 1.7900 1.5284 8,300
Jul 31, 2023 1.9300 1.9300 1.7800 1.8100 1.5455 2,500
Jul 28, 2023 1.9200 1.9200 1.9200 1.9200 1.6395 500
Jul 27, 2023 1.9200 1.9200 1.9200 1.9200 1.6395 1,700
Jul 26, 2023 1.9200 1.9700 1.9200 1.9700 1.6821 1,800
Jul 25, 2023 1.9300 1.9300 1.9200 1.9200 1.6395 500
Jul 24, 2023 2.0200 2.0200 1.9200 1.9200 1.6395 6,400
Jul 21, 2023 1.9900 2.0100 1.9700 1.9700 1.6821 3,100
Jul 20, 2023 2.0300 2.0300 1.7600 1.7600 1.5028 3,500
Jul 19, 2023 1.8200 2.0600 1.7800 1.8000 1.5370 11,300
Jul 18, 2023 1.8100 2.0600 1.8100 1.9500 1.6651 1,700
Jul 17, 2023 2.0200 2.0200 2.0200 2.0200 1.7248 400
Jul 14, 2023 2.0100 2.0200 1.9800 2.0200 1.7248 2,600
Jul 13, 2023 1.9500 1.9500 1.7600 1.9200 1.6395 3,400
Jul 12, 2023 1.9400 1.9400 1.9400 1.9400 1.6565 -
Jul 11, 2023 1.9100 1.9400 1.9100 1.9400 1.6565 2,900
Jul 10, 2023 1.9200 1.9200 1.9200 1.9200 1.6395 900
Jul 7, 2023 1.8600 1.9200 1.8600 1.8600 1.5882 1,100
Jul 6, 2023 1.8400 1.8700 1.7600 1.7700 1.5114 2,000
Jul 5, 2023 1.8900 1.9100 1.8900 1.9100 1.6309 2,100
Jul 3, 2023 1.8400 1.8400 1.7800 1.8000 1.5370 2,100
Jun 30, 2023 1.9500 2.0300 1.9500 2.0300 1.7334 400
Jun 29, 2023 1.9200 2.0900 1.8000 1.8000 1.5370 900
Jun 28, 2023 1.9200 1.9200 1.9200 1.9200 1.6395 1,000
Jun 27, 2023 1.8500 1.8500 1.8400 1.8400 1.5711 1,500
Jun 26, 2023 1.8900 1.8900 1.8000 1.8000 1.5370 1,500
Jun 23, 2023 1.8600 1.8700 1.8500 1.8500 1.5797 2,100
Jun 22, 2023 1.8400 1.8500 1.8400 1.8500 1.5797 600
Jun 21, 2023 1.9900 2.0900 1.8800 1.8800 1.6053 1,200
Jun 20, 2023 2.0000 2.1200 1.8900 1.8900 1.6138 1,800
Jun 16, 2023 2.0000 2.0000 1.8900 1.8900 1.6138 4,600
Jun 15, 2023 2.2500 2.2500 2.0000 2.0200 1.7248 3,100
Jun 14, 2023 2.1500 2.2500 2.0900 2.0900 1.7846 11,900
Jun 13, 2023 1.9000 2.2200 1.9000 2.0600 1.7590 8,600
Jun 12, 2023 2.0000 2.0600 1.9400 2.0600 1.7590 5,100
Jun 9, 2023 1.9400 2.0400 1.8400 1.8400 1.5711 1,300
Jun 8, 2023 1.9200 2.0100 1.8800 2.0100 1.7163 900
Jun 7, 2023 1.8800 1.8800 1.8700 1.8700 1.5968 800
Jun 6, 2023 1.8700 1.8900 1.8700 1.8800 1.6053 2,500
Jun 5, 2023 2.0300 2.0400 1.8100 1.8400 1.5711 2,800
Jun 2, 2023 1.9700 1.9800 1.7600 1.7600 1.5028 2,300
Jun 1, 2023 1.9000 2.0700 1.7900 2.0700 1.7675 3,000
May 31, 2023 2.0400 2.1000 1.7600 1.9400 1.6565 8,400
May 30, 2023 2.0400 2.0400 2.0400 2.0400 1.7419 100
May 26, 2023 2.0400 2.0400 2.0400 2.0400 1.7419 1,500
May 25, 2023 2.0500 2.0500 2.0300 2.0300 1.7334 1,300
May 24, 2023 2.0400 2.0400 2.0400 2.0400 1.7419 400
May 23, 2023 2.1000 2.1000 2.1000 2.1000 1.7932 600
May 22, 2023 2.0600 2.1000 2.0600 2.1000 1.7932 1,000
May 19, 2023 2.0700 2.0800 2.0500 2.0600 1.7590 6,400
May 18, 2023 2.0200 2.0200 2.0200 2.0200 1.7248 1,100
May 17, 2023 1.8600 1.8600 1.8600 1.8600 1.5882 600
May 16, 2023 1.7500 1.7800 1.7500 1.7600 1.5028 400
May 15, 2023 1.8000 1.8600 1.7700 1.7700 1.5114 600
May 12, 2023 1.8900 1.8900 1.8500 1.8500 1.5797 700
May 11, 2023 1.9600 1.9600 1.8900 1.8900 1.6138 1,000
May 10, 2023 1.8700 1.8700 1.8700 1.8700 1.5968 -
May 9, 2023 1.8600 1.8700 1.8600 1.8700 1.5968 500
May 8, 2023 2.0600 2.0600 1.9200 1.9700 1.6821 700
May 5, 2023 2.0400 2.0400 2.0100 2.0100 1.7163 1,500
May 4, 2023 2.0800 2.0800 1.9600 1.9600 1.6736 1,200
May 3, 2023 1.9300 2.0300 1.8000 1.8900 1.6138 11,800
May 2, 2023 2.0600 2.0800 1.9200 1.9500 1.6651 2,100
May 1, 2023 2.0600 2.0600 2.0000 2.0000 1.7078 3,200
Apr 28, 2023 2.0300 2.0300 1.8200 1.9100 1.6309 2,700
Apr 27, 2023 1.8300 1.8300 1.8300 1.8300 1.5626 100
Apr 26, 2023 1.8200 1.8700 1.8200 1.8300 1.5626 700
Apr 25, 2023 1.9200 1.9500 1.9200 1.9500 1.6651 1,300

Related Tickers

DTI Drilling Tools International Corporation
5.39
+2.28%
 
OIS Oil States International, Inc.
5.25
-4.02%
 
GEOS Geospace Technologies Corporation
12.48
-0.40%
 
ACDC ProFrac Holding Corp.
8.10
-1.82%
 
TOT.TO Total Energy Services Inc.
9.93
+2.58%
 
ENSV Enservco Corporation
0.2546
-6.74%
 
USAC USA Compression Partners, LP
24.75
-0.76%
 
MRC MRC Global Inc.
11.67
-3.15%
 
FET Forum Energy Technologies, Inc.
19.45
-0.26%
 
NGS Natural Gas Services Group, Inc.
24.27
+0.25%