We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Dawson Geophysical Company | NASDAQ:DWSN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.06 | 4.41% | 1.42 | 1.27 | 1.56 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.42 | 1.35 | 1.35 | 8,391 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 05 Feb 2025 | 1.42 | 0.06 | 4.41% | 1.35 | 1.42 | 8,391 |
| 04 Feb 2025 | 1.36 | -0.02 | -1.45% | 1.35 | 1.42 | 7,488 |
| 03 Feb 2025 | 1.38 | -0.02 | -1.43% | 1.35 | 1.41 | 12,164 |
| 31 Jan 2025 | 1.40 | 0.04 | 2.94% | 1.3192 | 1.49 | 38,276 |
| 30 Jan 2025 | 1.36 | -0.04 | -2.86% | 1.35 | 1.41 | 28,299 |
| 29 Jan 2025 | 1.40 | -0.01 | -0.71% | 1.29 | 1.40 | 77,561 |
| 28 Jan 2025 | 1.41 | 0.00 | 0.00% | 1.14 | 1.41 | 2,072,594 |
| 27 Jan 2025 | 1.41 | 0.02 | 1.28% | 1.41 | 1.47 | 1,054 |
| 24 Jan 2025 | 1.3922 | -0.03 | -1.96% | 1.35 | 1.50 | 3,388 |
| 23 Jan 2025 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 0 |
| 22 Jan 2025 | 1.42 | -0.06 | -4.06% | 1.3805 | 1.56 | 14,146 |
| 21 Jan 2025 | 1.4801 | 0.09 | 6.48% | 1.41 | 1.57 | 20,355 |
| 17 Jan 2025 | 1.39 | 0.01 | 1.09% | 1.3642 | 1.41 | 3,101 |
| 16 Jan 2025 | 1.375 | 0.00 | -0.20% | 1.3504 | 1.45 | 1,936 |
| 15 Jan 2025 | 1.3777 | 0.09 | 6.80% | 1.2707 | 1.42 | 6,332 |
| 14 Jan 2025 | 1.29 | -0.05 | -3.73% | 1.21 | 1.35 | 21,938 |
| 13 Jan 2025 | 1.34 | -0.02 | -1.47% | 1.34 | 1.39 | 1,563 |
| 10 Jan 2025 | 1.36 | -0.11 | -7.48% | 1.36 | 1.47 | 6,752 |
| 08 Jan 2025 | 1.47 | 0.00 | 0.00% | 1.47 | 1.47 | 684 |
| 07 Jan 2025 | 1.47 | 0.00 | 0.00% | 1.358 | 1.47 | 5,950 |
| 06 Jan 2025 | 1.47 | 0.09 | 6.52% | 1.41 | 1.47 | 7,960 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.38 | 1.49 | 1.29 | 1.39 | 33,374 | 0.04 | 2.90% |
| 1 Month | 1.44 | 1.57 | 1.14 | 1.41 | 136,528 | -0.02 | -1.39% |
| 3 Months | 1.56 | 1.77 | 1.14 | 1.41 | 53,368 | -0.14 | -8.97% |
| 6 Months | 2.10 | 2.10 | 1.14 | 1.45 | 29,015 | -0.68 | -32.38% |
| 1 Year | 1.59 | 2.22 | 1.14 | 1.57 | 23,155 | -0.17 | -10.69% |
| 3 Years | 2.34 | 2.74 | 1.08 | 1.72 | 13,464 | -0.92 | -39.32% |
| 5 Years | 2.43 | 4.47 | 0.8403 | 2.21 | 41,482 | -1.01 | -41.56% |
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
