Dawson Geophysical (DWSN) Stock Chart & Stock Price History → The A.I. story nobody is telling you (Read ASAP) (From TradeSmith) (Ad) Free DWSN Stock Alerts $1.57 -0.01 (-0.63%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Dawson Geophysical Stock Price Performance5 Day Performance-4.27%1 Month Performance-2.30%3 Month Performance-11.30%6 Month Performance-5.99%Year-To-Date Performance-14.21%1 Year Performance-16.93% 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 Email Address Ad StockEarningsThe AI stock to buy right nowThere are about 350,000 large corporations worldwide. Can you see the potential for this AI company to grow like crazy?Click Here to Get the AI Stock Name DWSN Stock Chart for Friday, May, 3, 2024 DWSN Chart by TradingView Dawson Geophysical Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$1.57$1.57$1.75$1.4016,671 shs$48.37 million05/01/2024$1.58$1.57-0.87%$1.65$1.57186 shs$48.37 million04/30/2024$1.71$1.58-7.39%$1.58$1.58310 shs$48.79 million04/29/2024$1.64$1.71+4.27%$1.72$1.525,754 shs$52.69 million04/26/2024$1.59$1.64+3.14%$1.66$1.4913,610 shs$50.53 million04/25/2024$1.54$1.59+3.25%$1.60$1.368,229 shs$48.99 million Get the Latest News and Ratings for DWSN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$1.63$1.54-5.23%$1.57$1.3819,288 shs$47.45 million04/23/2024$1.69$1.63-3.85%$1.67$1.5012,716 shs$50.07 million04/22/2024$1.68$1.69+0.60%$1.77$1.5018,249 shs$52.07 million04/19/2024$2.17$1.68-22.58%$1.97$1.6634,189 shs$51.76 million04/18/2024$2.15$2.17+0.93%$2.19$2.0753,422 shs$66.86 million04/17/2024$1.90$2.15+13.16%$2.18$2.0020,102 shs$66.24 million04/16/2024$1.97$1.90-3.55%$2.22$1.77121,891 shs$58.54 million04/15/2024$1.79$1.97+10.06%$2.11$1.75100,894 shs$60.70 million04/12/2024$1.83$1.76-3.83%$1.81$1.7413,822 shs$54.23 million04/11/2024$1.70$1.83+7.65%$1.88$1.7230,396 shs$56.38 million04/10/2024$1.72$1.70-1.16%$1.79$1.6720,823 shs$52.38 million04/09/2024$1.70$1.72+1.18%$1.75$1.722,355 shs$53.00 million04/08/2024$1.72$1.70-1.16%$1.75$1.6890,185 shs$52.38 million04/05/2024$1.66$1.71+2.71%$1.74$1.6432,203 shs$52.53 million04/04/2024$1.61$1.66+3.30%$1.74$1.6511,464 shs$51.15 million04/03/2024$1.72$1.61-6.57%$1.73$1.6114,800 shs$49.51 million04/02/2024$1.71$1.72+0.58%$1.73$1.6514,055 shs$52.99 million04/01/2024$1.42$1.71+20.42%$1.73$1.58124,673 shs$52.69 million03/29/2024$1.42$1.42$1.43$1.421,404 shs$43.75 million03/28/2024$1.43$1.42-0.70%$1.43$1.421,404 shs$43.75 million03/27/2024$1.39$1.43+2.88%$1.43$1.318,752 shs$44.06 million03/26/2024$1.44$1.39-3.47%$1.45$1.318,506 shs$42.83 million03/25/2024$1.43$1.44+0.70%$1.44$1.44388 shs$44.37 million03/22/2024$1.46$1.43-2.05%$1.43$1.371,503 shs$44.06 million03/21/2024$1.46$1.46$1.46$1.46495 shs$44.98 million03/20/2024$1.34$1.46+8.96%$1.46$1.332,155 shs$44.98 million03/19/2024$1.40$1.34-4.29%$1.46$1.343,834 shs$41.29 million03/18/2024$1.46$1.40-4.11%$1.47$1.402,633 shs$43.13 million03/15/2024$1.40$1.46+4.29%$1.47$1.371,819 shs$44.98 million03/14/2024$1.37$1.40+2.19%$1.40$1.311,383 shs$43.13 million03/13/2024$1.47$1.37-6.80%$1.46$1.3014,732 shs$42.21 million03/12/2024$1.38$1.47+6.52%$1.48$1.47527 shs$45.29 million03/11/2024$1.45$1.38-4.83%$1.48$1.385,560 shs$42.52 million03/08/2024$1.38$1.45+5.07%$1.46$1.2712,201 shs$44.67 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/07/2024$1.37$1.38+0.73%$1.40$1.388,172 shs$42.52 million03/06/2024$1.28$1.37+7.03%$1.45$1.2884,787 shs$42.21 million03/05/2024$1.43$1.28-10.68%$1.41$1.2812,474 shs$44.15 million03/04/2024$1.32$1.43+8.56%$1.43$1.322,490 shs$44.15 million03/01/2024$1.32$1.38+4.55%$1.40$1.346,381 shs$42.52 million02/29/2024$1.35$1.32-2.22%$1.50$1.3124,328 shs$40.67 million02/28/2024$1.43$1.35-5.59%$1.49$1.358,638 shs$41.59 million02/27/2024$1.42$1.43+0.70%$1.57$1.404,386 shs$44.06 million02/26/2024$1.57$1.42-9.55%$1.51$1.4233,589 shs$43.75 million02/23/2024$1.59$1.57-1.26%$1.57$1.462,104 shs$48.37 million02/22/2024$1.58$1.59+0.63%$1.60$1.426,648 shs$48.99 million02/21/2024$1.53$1.58+3.58%$1.58$1.484,450 shs$48.68 million02/20/2024$1.53$1.53-0.30%$1.60$1.531,181 shs$47.14 million02/19/2024$1.53$1.53$1.57$1.4123,700 shs$47.14 million02/16/2024$1.53$1.53$1.57$1.4123,726 shs$47.14 million02/15/2024$1.59$1.53-3.77%$1.61$1.5319,203 shs$47.14 million02/14/2024$1.55$1.59+2.58%$1.69$1.565,747 shs$48.99 million02/13/2024$1.60$1.55-3.13%$1.68$1.5013,749 shs$47.76 million02/12/2024$1.59$1.60+0.33%$1.70$1.597,677 shs$49.30 million02/09/2024$1.55$1.59+2.88%$1.66$1.537,791 shs$49.13 million02/08/2024$1.69$1.55-8.28%$1.79$1.5215,682 shs$47.76 million02/07/2024$1.60$1.69+5.56%$1.73$1.69590 shs$52.07 million02/06/2024$1.74$1.60-7.99%$1.61$1.601,195 shs$49.33 million02/05/2024$1.77$1.74-1.69%$1.76$1.595,710 shs$53.61 million02/02/2024$1.69$1.78+5.61%$1.78$1.682,800 shs$54.84 million Related Companies: PVL Stock Chart BPT Stock Chart PRT Stock Chart INDO Stock Chart NCSM Stock Chart VSTE Stock Chart FTCI Stock Chart SDPI Stock Chart LTBR Stock Chart CETY Stock Chart Receive DWSN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Dawson Geophysical and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DWSN) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersThe AI stock to buy right nowStockEarningsCould Your Accounts Be Frozen?Allegiance GoldUrgent Nvidia WarningAltimetryThe A.I. story nobody is telling you (Read ASAP)TradeSmith$5,000 Gold?Stansberry ResearchBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressBill Gates is all about this tiny $2 stockTimothy SykesTruth about Trump you’ve never heardPorter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Dawson Geophysical Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.