Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dawson Geophscl
(NQ:
DWSN
)
1.530
UNCHANGED
Streaming Delayed Price
Updated: 2:57 PM EDT, Aug 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
1.530
1.530
1.451
1.530
4,948
+0.00(+0.00%)
Aug 23, 2024
1.530
1.533
1.490
1.530
10,413
+0.00(+0.00%)
Aug 22, 2024
1.530
1.530
1.480
1.530
4,099
+0.02(+1.32%)
Aug 21, 2024
1.587
1.587
1.500
1.510
1,454
+0.00(+0.00%)
Aug 20, 2024
1.500
1.590
1.490
1.510
2,715
+0.00(+0.00%)
Aug 19, 2024
1.470
1.600
1.460
1.510
37,566
-0.11(-6.79%)
Aug 16, 2024
1.680
1.680
1.510
1.620
8,384
+0.00(+0.00%)
Aug 15, 2024
1.660
1.700
1.526
1.620
7,139
-0.04(-2.41%)
Aug 14, 2024
1.660
1.750
1.545
1.660
13,979
+0.00(+0.00%)
Aug 13, 2024
1.850
1.920
1.510
1.660
30,353
-0.24(-12.63%)
Aug 12, 2024
1.860
1.920
1.640
1.900
12,191
-0.09(-4.28%)
Aug 09, 2024
1.890
1.985
1.890
1.985
319
+0.11(+5.59%)
Aug 08, 2024
1.872
1.930
1.847
1.880
3,544
-0.02(-1.05%)
Aug 07, 2024
1.790
1.910
1.790
1.900
15,909
+0.03(+1.74%)
Aug 06, 2024
1.700
1.925
1.700
1.867
3,834
+0.11(+6.11%)
Aug 05, 2024
2.100
2.100
1.500
1.760
40,955
-0.24(-12.00%)
Aug 02, 2024
2.010
2.060
1.960
2.000
31,135
-0.07(-3.38%)
Aug 01, 2024
1.950
2.070
1.950
2.070
51,854
+0.12(+6.15%)
Jul 31, 2024
1.970
2.030
1.940
1.950
21,515
-0.02(-1.02%)
Jul 30, 2024
2.030
2.030
1.870
1.970
9,995
-0.06(-2.96%)
Jul 29, 2024
1.860
2.030
1.860
2.030
2,595
+0.17(+9.42%)
Jul 26, 2024
1.850
1.880
1.850
1.855
634
-0.04(-2.35%)
Jul 25, 2024
1.900
1.900
1.850
1.900
7,750
-0.02(-1.04%)
Jul 24, 2024
1.900
1.960
1.900
1.920
3,902
+0.02(+1.05%)
Jul 23, 2024
1.930
1.930
1.900
1.900
5,455
+0.01(+0.53%)
Jul 22, 2024
1.930
1.930
1.890
1.890
9,999
-0.04(-2.07%)
Jul 19, 2024
1.964
1.964
1.910
1.930
1,467
-0.03(-1.77%)
Jul 18, 2024
1.970
1.970
1.910
1.965
1,020
+0.03(+1.80%)
Jul 17, 2024
2.020
2.024
1.920
1.930
2,544
-0.04(-2.03%)
Jul 16, 2024
1.900
2.007
1.900
1.970
2,329
+0.04(+2.28%)
Jul 15, 2024
1.880
1.926
1.880
1.926
1,434
+0.06(+2.99%)
Jul 12, 2024
1.970
1.970
1.870
1.870
5,088
+0.01(+0.41%)
Jul 11, 2024
1.911
1.960
1.862
1.862
34,824
-0.07(-3.50%)
Jul 10, 2024
1.900
1.930
1.900
1.930
13,048
+0.03(+1.58%)
Jul 09, 2024
1.900
1.910
1.900
1.900
1,333
+0.02(+1.06%)
Jul 08, 2024
1.870
1.900
1.850
1.880
6,454
+0.03(+1.62%)
Jul 05, 2024
1.910
1.940
1.810
1.850
37,919
-0.08(-4.15%)
Jul 03, 2024
1.872
1.960
1.872
1.930
2,661
+0.01(+0.52%)
Jul 02, 2024
2.030
2.030
1.858
1.920
4,885
-0.13(-6.34%)
Jul 01, 2024
1.950
2.050
1.920
2.050
10,631
+0.10(+5.13%)
Jun 28, 2024
1.930
1.950
1.920
1.950
2,407
+0.01(+0.69%)
Jun 27, 2024
1.880
1.937
1.880
1.937
2,659
+0.04(+2.20%)
Jun 26, 2024
1.900
1.940
1.880
1.895
6,730
-0.01(-0.79%)
Jun 25, 2024
1.880
1.930
1.870
1.910
15,020
-0.02(-1.04%)
Jun 24, 2024
1.970
1.980
1.890
1.930
7,131
-0.04(-2.03%)
Jun 21, 2024
1.920
1.970
1.880
1.970
4,145
+0.09(+4.79%)
Jun 20, 2024
1.880
1.895
1.800
1.880
13,994
+0.00(+0.00%)
Jun 18, 2024
2.020
2.040
1.880
1.880
7,266
-0.16(-7.84%)
Jun 17, 2024
1.960
2.050
1.920
2.040
11,263
+0.04(+2.00%)
Jun 14, 2024
1.950
2.023
1.905
2.000
8,469
+0.00(+0.00%)
Jun 13, 2024
2.030
2.100
2.000
2.000
98,150
-0.03(-1.48%)
Jun 12, 2024
1.840
2.040
1.840
2.030
46,485
+0.12(+6.56%)
Jun 11, 2024
1.990
2.000
1.890
1.905
5,140
-0.03(-1.80%)
Jun 10, 2024
1.980
1.990
1.832
1.940
2,811
-0.05(-2.51%)
Jun 07, 2024
1.990
2.000
1.950
1.990
14,762
+0.06(+3.11%)
Jun 06, 2024
1.990
1.990
1.900
1.930
9,442
-0.06(-3.02%)
Jun 05, 2024
1.980
1.990
1.980
1.990
1,019
+0.01(+0.51%)
Jun 04, 2024
1.890
1.980
1.890
1.980
8,612
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.