We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dawson Geophysical Company | NASDAQ:DWSN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 2.00 | 0.6268 | 2.04 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.0232 | 1.9048 | 2.01 | 8,469 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.00 | 0.00 | 0.00% | 1.9048 | 2.0232 | 8,469 |
| 13 Jun 2024 | 2.00 | -0.03 | -1.48% | 2.00 | 2.10 | 98,150 |
| 12 Jun 2024 | 2.03 | 0.12 | 6.56% | 1.84 | 2.04 | 46,439 |
| 11 Jun 2024 | 1.905 | -0.04 | -1.80% | 1.89 | 2.00 | 5,140 |
| 10 Jun 2024 | 1.94 | -0.05 | -2.51% | 1.8321 | 1.99 | 2,808 |
| 07 Jun 2024 | 1.99 | 0.06 | 3.11% | 1.90 | 2.00 | 14,762 |
| 06 Jun 2024 | 1.93 | -0.06 | -3.02% | 1.90 | 1.99 | 9,442 |
| 05 Jun 2024 | 1.99 | 0.01 | 0.51% | 1.97 | 1.99 | 1,019 |
| 04 Jun 2024 | 1.98 | 0.00 | 0.00% | 1.89 | 1.99 | 8,612 |
| 03 Jun 2024 | 1.98 | 0.04 | 2.06% | 1.90 | 2.00 | 8,688 |
| 31 May 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 2.00 | 3,184 |
| 30 May 2024 | 1.94 | -0.03 | -1.52% | 1.8501 | 2.01 | 4,611 |
| 29 May 2024 | 1.97 | -0.03 | -1.50% | 1.85 | 2.03 | 14,380 |
| 28 May 2024 | 2.00 | 0.00 | 0.00% | 1.93 | 2.05 | 26,407 |
| 24 May 2024 | 2.00 | -0.03 | -1.47% | 1.9001 | 2.03 | 7,392 |
| 23 May 2024 | 2.0299 | 0.10 | 5.45% | 1.99 | 2.03 | 13,389 |
| 22 May 2024 | 1.925 | -0.09 | -4.23% | 1.81 | 2.00 | 2,472 |
| 21 May 2024 | 2.01 | 0.11 | 5.79% | 1.92 | 2.05 | 24,450 |
| 20 May 2024 | 1.90 | 0.14 | 7.95% | 1.73 | 2.00 | 61,675 |
| 17 May 2024 | 1.76 | -0.01 | -0.56% | 1.7501 | 1.815 | 5,499 |
| 16 May 2024 | 1.77 | 0.08 | 4.73% | 1.65 | 1.77 | 12,854 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.90 | 2.10 | 1.8321 | 2.00 | 33,460 | 0.10 | 5.26% |
| 1 Month | 1.77 | 2.10 | 1.73 | 1.98 | 18,869 | 0.23 | 12.99% |
| 3 Months | 1.45 | 2.22 | 1.27 | 1.79 | 24,570 | 0.55 | 37.93% |
| 6 Months | 1.44 | 2.22 | 1.27 | 1.72 | 17,056 | 0.56 | 38.89% |
| 1 Year | 2.20 | 2.6513 | 1.27 | 1.79 | 12,679 | -0.20 | -9.09% |
| 3 Years | 2.75 | 3.00 | 1.08 | 2.21 | 28,597 | -0.75 | -27.27% |
| 5 Years | 2.10 | 4.47 | 0.8403 | 2.27 | 45,616 | -0.10 | -4.76% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
