Free Trial

Dawson Geophysical (DWSN) Stock Chart & Stock Price History

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free DWSN Stock Alerts
$1.64
+0.05 (+3.14%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Dawson Geophysical Stock Price Performance

5 Day
Performance
-2.96%
1 Month
Performance
+14.69%
3 Month
Performance
-4.65%
6 Month
Performance
+1.86%
Year-To-Date
Performance
-10.38%
1 Year
Performance
-10.38%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

DWSN Stock Chart for Saturday, April, 27, 2024

DWSN Chart by TradingView

Dawson Geophysical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/26/2024$1.57$1.42
-9.55%		$1.51$1.4233,589 shs$43.75 million
02/23/2024$1.59$1.57
-1.26%		$1.57$1.462,104 shs$48.37 million
02/22/2024$1.58$1.59
+0.63%		$1.60$1.426,648 shs$48.99 million
02/21/2024$1.53$1.58
+3.58%		$1.58$1.484,450 shs$48.68 million
02/20/2024$1.53$1.53
-0.30%		$1.60$1.531,181 shs$47.14 million
02/19/2024$1.53$1.53$1.57$1.4123,700 shs$47.14 million
02/16/2024$1.53$1.53$1.57$1.4123,726 shs$47.14 million
02/15/2024$1.59$1.53
-3.77%		$1.61$1.5319,203 shs$47.14 million
02/14/2024$1.55$1.59
+2.58%		$1.69$1.565,747 shs$48.99 million
02/13/2024$1.60$1.55
-3.13%		$1.68$1.5013,749 shs$47.76 million
02/12/2024$1.59$1.60
+0.33%		$1.70$1.597,677 shs$49.30 million
02/09/2024$1.55$1.59
+2.88%		$1.66$1.537,791 shs$49.13 million
02/08/2024$1.69$1.55
-8.28%		$1.79$1.5215,682 shs$47.76 million
02/07/2024$1.60$1.69
+5.56%		$1.73$1.69590 shs$52.07 million
02/06/2024$1.74$1.60
-7.99%		$1.61$1.601,195 shs$49.33 million
02/05/2024$1.77$1.74
-1.69%		$1.76$1.595,710 shs$53.61 million
02/02/2024$1.69$1.78
+5.61%		$1.78$1.682,800 shs$54.84 million
02/01/2024$1.74$1.69
-3.14%		$1.77$1.684,833 shs$51.93 million
01/31/2024$1.75$1.74
-0.57%		$1.74$1.681,165 shs$53.61 million
01/30/2024$1.73$1.75
+1.16%		$1.75$1.708,051 shs$53.92 million
01/29/2024$1.72$1.73
+0.58%		$1.73$1.5557,205 shs$53.30 million
01/26/2024$1.61$1.71
+6.21%		$1.72$1.613,102 shs$52.69 million

Related Companies:
This page (NASDAQ:DWSN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics