We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dawson Geophysical Company | NASDAQ:DWSN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.0681 | 4.01% | 1.7681 | 1.54 | 2.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.7776 | 1.58 | 1.60 | 4,298 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 Nov 2024 | 1.7681 | 0.07 | 4.01% | 1.58 | 1.7776 | 4,278 |
| 31 Oct 2024 | 1.70 | 0.07 | 4.29% | 1.60 | 1.80 | 23,423 |
| 30 Oct 2024 | 1.63 | -0.16 | -8.94% | 1.63 | 1.80 | 3,776 |
| 29 Oct 2024 | 1.79 | 0.17 | 10.49% | 1.63 | 1.79 | 1,321 |
| 28 Oct 2024 | 1.62 | -0.17 | -9.50% | 1.6108 | 1.7063 | 5,192 |
| 25 Oct 2024 | 1.79 | 0.11 | 6.56% | 1.61 | 1.79 | 3,939 |
| 24 Oct 2024 | 1.6798 | 0.07 | 4.34% | 1.63 | 1.78 | 2,460 |
| 23 Oct 2024 | 1.61 | -0.05 | -3.01% | 1.58 | 1.73 | 7,559 |
| 22 Oct 2024 | 1.66 | -0.04 | -2.35% | 1.62 | 1.75 | 9,631 |
| 21 Oct 2024 | 1.70 | -0.08 | -4.71% | 1.60 | 1.79 | 4,903 |
| 18 Oct 2024 | 1.7841 | -0.02 | -0.88% | 1.7041 | 1.81 | 3,193 |
| 17 Oct 2024 | 1.80 | 0.01 | 0.56% | 1.74 | 1.82 | 3,334 |
| 16 Oct 2024 | 1.79 | 0.19 | 11.87% | 1.60 | 1.79 | 18,991 |
| 15 Oct 2024 | 1.6001 | -0.01 | -0.61% | 1.60 | 1.74 | 5,450 |
| 14 Oct 2024 | 1.61 | 0.01 | 0.63% | 1.61 | 1.7011 | 9,237 |
| 11 Oct 2024 | 1.60 | -0.05 | -3.03% | 1.59 | 1.71 | 522 |
| 10 Oct 2024 | 1.65 | -0.05 | -2.94% | 1.56 | 1.71 | 7,559 |
| 09 Oct 2024 | 1.70 | -0.01 | -0.58% | 1.60 | 1.70 | 179 |
| 08 Oct 2024 | 1.71 | 0.01 | 0.59% | 1.5656 | 1.71 | 12,218 |
| 07 Oct 2024 | 1.70 | 0.06 | 3.65% | 1.59 | 1.70 | 2,709 |
| 04 Oct 2024 | 1.6401 | 0.04 | 2.51% | 1.5501 | 1.70 | 18,685 |
| 03 Oct 2024 | 1.60 | 0.05 | 3.23% | 1.4901 | 1.65 | 10,632 |
| 02 Oct 2024 | 1.55 | -0.05 | -3.13% | 1.4914 | 1.63 | 23,907 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.62 | 1.80 | 1.60 | 1.69 | 7,502 | 0.1481 | 9.14% |
| 1 Month | 1.5691 | 1.82 | 1.5501 | 1.69 | 7,201 | 0.199 | 12.68% |
| 3 Months | 1.86 | 1.985 | 1.36 | 1.59 | 10,410 | -0.0919 | -4.94% |
| 6 Months | 1.65 | 2.10 | 1.27 | 1.75 | 13,095 | 0.1181 | 7.16% |
| 1 Year | 1.53 | 2.22 | 1.27 | 1.70 | 13,787 | 0.2381 | 15.56% |
| 3 Years | 2.32 | 2.74 | 1.08 | 2.10 | 20,196 | -0.5519 | -23.79% |
| 5 Years | 2.45 | 4.47 | 0.8403 | 2.27 | 41,673 | -0.6819 | -27.83% |
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
