DAWSON GEOPHYSICAL Historical Stock Price

Below is the stock price history for Dawson Geophysical DWSN. Data is recorded each day for the historical open, high, low, close and volume. The Dawson Geophysical stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dawson Geophysical Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-14 3.57 3.64 3.47 3.55 2,600
2018-12-13 3.635 3.66 3.49 3.66 2,019
2018-12-12 3.43 3.61 3.43 3.60 601
2018-12-11 3.43 3.45 3.38 3.43 1,462
2018-12-10 3.64 3.64 3.45 3.46 1,164
2018-12-07 3.80 3.81 3.55 3.56 1,063
2018-12-06 3.60 3.61 3.53 3.58 1,663
2018-12-04 3.96 3.96 3.62 3.64 1,668
2018-12-03 3.87 3.94 3.82 3.89 2,437
2018-11-30 4.06 4.06 3.72 3.72 1,538
2018-11-29 4.13 4.13 3.95 3.95 800
2018-11-28 3.98 4.09 3.93 3.95 1,604
2018-11-27 4.00 4.00 3.97 3.97 1,077
2018-11-26 4.265 4.265 3.88 3.88 4,810
2018-11-23 4.31 4.38 4.31 4.38 105
2018-11-21 4.45 4.45 4.44 4.45 75
2018-11-20 4.53 4.53 4.23 4.32 2,522
2018-11-19 4.60 4.60 4.45 4.45 711
2018-11-16 4.78 4.78 4.44 4.45 3,390
2018-11-15 4.69 4.69 4.57 4.57 904
2018-11-14 4.77 4.77 4.32 4.43 3,008
2018-11-13 5.05 5.05 4.81 4.87 1,595
2018-11-12 5.35 5.35 5.04 5.06 3,294
2018-11-09 5.47 5.54 5.43 5.43 437
2018-11-08 5.80 5.83 5.63 5.66 1,435
2018-11-07 5.93 5.93 5.84 5.85 645
2018-11-06 5.55 5.69 5.49 5.69 1,891
2018-11-05 5.51 5.63 5.40 5.53 1,595
2018-11-02 5.49 5.49 5.32 5.44 1,454
2018-11-01 5.70 5.78 4.86 5.19 3,439

» More Dawson Geophysical Stock Price History

To see other companies like Dawson Geophysical (DWSN), view our stock market today for news, and other data.