Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Dawson Geophysical Company - Common Stock (NQ:DWSN)

1.410 -0.060 (-4.08%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.470	1.477	1.410	1.410	48,651	-0.06(-4.08%)
Jul 24, 2025	1.500	1.500	1.470	1.470	33,639	-0.03(-2.00%)
Jul 23, 2025	1.480	1.519	1.480	1.500	24,139	+0.01(+0.67%)
Jul 22, 2025	1.470	1.528	1.470	1.490	66,470	+0.04(+2.76%)
Jul 21, 2025	1.500	1.530	1.440	1.450	76,511	-0.06(-3.97%)
Jul 18, 2025	1.700	1.740	1.490	1.510	225,445	-0.23(-13.22%)
Jul 17, 2025	1.430	1.740	1.370	1.740	587,843	+0.32(+22.54%)
Jul 16, 2025	1.360	1.450	1.319	1.420	172,547	+0.08(+5.97%)
Jul 15, 2025	1.340	1.360	1.301	1.340	69,923	+0.01(+0.75%)
Jul 14, 2025	1.370	1.390	1.320	1.330	86,666	-0.04(-2.92%)
Jul 11, 2025	1.430	1.469	1.330	1.370	212,804	-0.06(-4.20%)
Jul 10, 2025	1.330	1.580	1.330	1.430	538,074	+0.12(+9.16%)
Jul 09, 2025	1.350	1.380	1.310	1.310	98,795	-0.01(-0.76%)
Jul 08, 2025	1.390	1.390	1.320	1.320	165,855	-0.01(-0.75%)
Jul 07, 2025	1.420	1.439	1.330	1.330	108,172	-0.07(-5.00%)
Jul 03, 2025	1.460	1.500	1.400	1.400	107,513	-0.03(-2.10%)
Jul 02, 2025	1.410	1.510	1.360	1.430	175,824	+0.02(+1.42%)
Jul 01, 2025	1.440	1.450	1.390	1.410	120,950	-0.05(-3.42%)
Jun 30, 2025	1.500	1.590	1.460	1.460	196,225	-0.10(-6.41%)
Jun 27, 2025	1.650	1.689	1.550	1.560	777,382	-0.21(-11.86%)
Jun 26, 2025	1.770	2.020	1.750	1.770	762,937	+0.07(+4.12%)
Jun 25, 2025	1.770	1.780	1.700	1.700	285,716	-0.05(-2.86%)
Jun 24, 2025	1.880	1.940	1.720	1.750	526,161	-0.10(-5.41%)
Jun 23, 2025	2.150	2.310	1.850	1.850	1,306,308	-0.21(-10.19%)
Jun 20, 2025	1.950	2.350	1.900	2.060	2,053,738	+0.25(+13.81%)
Jun 18, 2025	2.320	2.320	1.800	1.810	3,695,480	-0.49(-21.30%)
Jun 17, 2025	2.410	2.640	2.150	2.300	2,913,493	-0.60(-20.69%)
Jun 16, 2025	5.500	5.540	2.410	2.900	53,220,708	+1.53(+111.68%)
Jun 13, 2025	1.300	1.389	1.300	1.370	46,407	+0.00(+0.00%)
Jun 12, 2025	1.260	1.370	1.260	1.370	1,939	+0.05(+3.79%)
Jun 11, 2025	1.350	1.350	1.320	1.320	1,669	-0.03(-2.22%)
Jun 09, 2025				1.350	280	+0.11(+8.87%)
Jun 06, 2025	1.290	1.290	1.240	1.240	3,049	+0.01(+0.81%)
Jun 05, 2025	1.250	1.310	1.230	1.230	2,212	-0.05(-4.00%)
Jun 04, 2025	1.280	1.310	1.252	1.281	1,233	-0.03(-2.18%)
Jun 03, 2025	1.300	1.310	1.182	1.310	1,147	+0.01(+0.75%)
Jun 02, 2025	1.330	1.330	1.300	1.300	2,392	-0.03(-2.26%)
May 30, 2025	1.360	1.360	1.330	1.330	544	+0.03(+2.31%)
May 29, 2025	1.350	1.350	1.290	1.300	2,240	-0.01(-0.93%)
May 28, 2025	1.360	1.360	1.307	1.312	2,121	-0.05(-3.51%)
May 27, 2025	1.270	1.360	1.270	1.360	15,470	+0.06(+4.62%)
May 23, 2025	1.250	1.360	1.250	1.300	4,791	+0.04(+3.17%)
May 22, 2025	1.260	1.360	1.260	1.260	2,052	-0.09(-6.78%)
May 21, 2025	1.370	1.370	1.352	1.352	914	-0.00(-0.11%)
May 20, 2025	1.300	1.380	1.273	1.353	17,799	+0.08(+6.30%)
May 19, 2025	1.310	1.310	1.250	1.273	8,116	+0.01(+1.03%)
May 16, 2025	1.300	1.310	1.250	1.260	10,305	+0.00(+0.14%)
May 15, 2025	1.170	1.270	1.170	1.258	4,095	+0.01(+0.66%)
May 14, 2025	1.181	1.260	1.181	1.250	4,312	-0.04(-3.10%)
May 13, 2025	1.230	1.340	1.230	1.290	2,940	+0.11(+9.34%)
May 12, 2025	1.250	1.250	1.180	1.180	1,106	-0.07(-5.62%)
May 09, 2025	1.270	1.270	1.235	1.250	3,013	-0.01(-0.79%)
May 08, 2025	1.220	1.280	1.193	1.260	1,085	+0.13(+11.17%)
May 07, 2025	1.280	1.280	1.080	1.133	39,308	-0.18(-13.48%)
May 06, 2025	1.310	1.350	1.300	1.310	3,589	-0.03(-2.23%)
May 05, 2025	1.360	1.390	1.286	1.340	15,249	+0.06(+4.68%)
May 02, 2025	1.229	1.290	1.229	1.280	1,432	+0.04(+3.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dawson Geophysical Company - Common Stock (NQ:DWSN)

Historical Prices