Free Trial

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

→ The 7th Trillion Dollar Company? (From The Oxford Club) (Ad)
Free DWSN Stock Alerts
$2.03
+0.03 (+1.50%)
(As of 03:03 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Dawson Geophysical Stock Price Performance

5 Day
Performance
+0.00%
1 Month
Performance
+23.78%
3 Month
Performance
+50.37%
6 Month
Performance
+24.54%
Year-To-Date
Performance
+10.93%
1 Year
Performance
-0.49%
Receive DWSN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter

Ad The Oxford Club
The 7th Trillion Dollar Company?
There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?
This company just signed a MASSIVE deal with Apple.

DWSN Stock Chart for Tuesday, May, 28, 2024

DWSN Chart by TradingView

Dawson Geophysical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$2.00$2.00$2.03$1.907,300 shs$61.62 million
05/24/2024$2.03$2.00
-1.47%		$2.03$1.907,392 shs$61.62 million
05/23/2024$1.93$2.03
+5.45%		$2.03$1.9913,412 shs$62.54 million
05/22/2024$2.01$1.93
-4.23%		$2.00$1.812,471 shs$59.31 million
05/21/2024$1.90$2.01
+5.79%		$2.05$1.9224,449 shs$61.93 million
05/20/2024$1.76$1.90
+7.95%		$2.00$1.7361,675 shs$58.54 million
05/17/2024$1.77$1.76
-0.56%		$1.82$1.755,499 shs$54.23 million
05/16/2024$1.69$1.77
+4.73%		$1.77$1.6512,854 shs$54.53 million
05/15/2024$1.57$1.69
+7.69%		$1.71$1.5689,650 shs$52.07 million
05/14/2024$1.40$1.57
+12.09%		$1.85$1.5788,692 shs$48.35 million
05/13/2024$1.40$1.40$1.46$1.2754,927 shs$43.13 million
05/10/2024$1.44$1.40
-2.60%		$1.44$1.40710 shs$43.14 million
05/09/2024$1.48$1.44
-2.89%		$1.47$1.384,368 shs$44.29 million
05/08/2024$1.42$1.48
+4.23%		$1.55$1.433,788 shs$45.60 million
05/07/2024$1.38$1.42
+2.90%		$1.50$1.388,940 shs$43.75 million
05/06/2024$1.47$1.38
-6.12%		$1.69$1.3515,240 shs$42.52 million
05/03/2024$1.57$1.47
-6.37%		$1.55$1.47641 shs$45.29 million
05/02/2024$1.57$1.57$1.75$1.4016,671 shs$48.37 million
05/01/2024$1.58$1.57
-0.87%		$1.65$1.57186 shs$48.37 million
04/30/2024$1.71$1.58
-7.39%		$1.58$1.58310 shs$48.79 million
04/29/2024$1.64$1.71
+4.27%		$1.72$1.525,754 shs$52.69 million
04/26/2024$1.59$1.64
+3.14%		$1.66$1.4913,610 shs$50.53 million
04/25/2024$1.54$1.59
+3.25%		$1.60$1.368,229 shs$48.99 million
04/24/2024$1.63$1.54
-5.23%		$1.57$1.3819,288 shs$47.45 million
04/23/2024$1.69$1.63
-3.85%		$1.67$1.5012,716 shs$50.07 million
04/22/2024$1.68$1.69
+0.60%		$1.77$1.5018,249 shs$52.07 million
04/19/2024$2.17$1.68
-22.58%		$1.97$1.6634,189 shs$51.76 million
04/18/2024$2.15$2.17
+0.93%		$2.19$2.0753,422 shs$66.86 million
04/17/2024$1.90$2.15
+13.16%		$2.18$2.0020,102 shs$66.24 million
04/16/2024$1.97$1.90
-3.55%		$2.22$1.77121,891 shs$58.54 million
04/15/2024$1.79$1.97
+10.06%		$2.11$1.75100,894 shs$60.70 million
04/12/2024$1.83$1.76
-3.83%		$1.81$1.7413,822 shs$54.23 million
04/11/2024$1.70$1.83
+7.65%		$1.88$1.7230,396 shs$56.38 million
04/10/2024$1.72$1.70
-1.16%		$1.79$1.6720,823 shs$52.38 million
04/09/2024$1.70$1.72
+1.18%		$1.75$1.722,355 shs$53.00 million
04/08/2024$1.72$1.70
-1.16%		$1.75$1.6890,185 shs$52.38 million
04/05/2024$1.66$1.71
+2.71%		$1.74$1.6432,203 shs$52.53 million
04/04/2024$1.61$1.66
+3.30%		$1.74$1.6511,464 shs$51.15 million
04/03/2024$1.72$1.61
-6.57%		$1.73$1.6114,800 shs$49.51 million
04/02/2024$1.71$1.72
+0.58%		$1.73$1.6514,055 shs$52.99 million
The 7th Trillion Dollar Company? (Ad)

There are six American companies worth more than $1 trillion currently. But is there going to be a 7th trillion dollar company soon?

This company just signed a MASSIVE deal with Apple.
04/01/2024$1.42$1.71
+20.42%		$1.73$1.58124,673 shs$52.69 million
03/29/2024$1.42$1.42$1.43$1.421,404 shs$43.75 million
03/28/2024$1.43$1.42
-0.70%		$1.43$1.421,404 shs$43.75 million
03/27/2024$1.39$1.43
+2.88%		$1.43$1.318,752 shs$44.06 million
03/26/2024$1.44$1.39
-3.47%		$1.45$1.318,506 shs$42.83 million
03/25/2024$1.43$1.44
+0.70%		$1.44$1.44388 shs$44.37 million
03/22/2024$1.46$1.43
-2.05%		$1.43$1.371,503 shs$44.06 million
03/21/2024$1.46$1.46$1.46$1.46495 shs$44.98 million
03/20/2024$1.34$1.46
+8.96%		$1.46$1.332,155 shs$44.98 million
03/19/2024$1.40$1.34
-4.29%		$1.46$1.343,834 shs$41.29 million
03/18/2024$1.46$1.40
-4.11%		$1.47$1.402,633 shs$43.13 million
03/15/2024$1.40$1.46
+4.29%		$1.47$1.371,819 shs$44.98 million
03/14/2024$1.37$1.40
+2.19%		$1.40$1.311,383 shs$43.13 million
03/13/2024$1.47$1.37
-6.80%		$1.46$1.3014,732 shs$42.21 million
03/12/2024$1.38$1.47
+6.52%		$1.48$1.47527 shs$45.29 million
03/11/2024$1.45$1.38
-4.83%		$1.48$1.385,560 shs$42.52 million
03/08/2024$1.38$1.45
+5.07%		$1.46$1.2712,201 shs$44.67 million
03/07/2024$1.37$1.38
+0.73%		$1.40$1.388,172 shs$42.52 million
03/06/2024$1.28$1.37
+7.03%		$1.45$1.2884,787 shs$42.21 million
03/05/2024$1.43$1.28
-10.68%		$1.41$1.2812,474 shs$44.15 million
03/04/2024$1.32$1.43
+8.56%		$1.43$1.322,490 shs$44.15 million
03/01/2024$1.32$1.38
+4.55%		$1.40$1.346,381 shs$42.52 million
02/29/2024$1.35$1.32
-2.22%		$1.50$1.3124,328 shs$40.67 million
02/28/2024$1.43$1.35
-5.59%		$1.49$1.358,638 shs$41.59 million
02/27/2024$1.42$1.43
+0.70%		$1.57$1.404,386 shs$44.06 million

Related Companies:
This page (NASDAQ:DWSN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals