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)

2.950 +0.340 (+13.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 23, 2026	2.670	2.950	2.630	2.950	63,689	+0.34(+13.03%)
Apr 22, 2026	2.600	2.670	2.580	2.610	25,413	+0.03(+1.16%)
Apr 21, 2026	2.620	2.675	2.577	2.580	39,722	+0.00(+0.00%)
Apr 20, 2026	2.540	2.665	2.520	2.580	56,241	+0.00(+0.00%)
Apr 17, 2026	2.830	2.830	2.580	2.580	81,715	-0.26(-9.15%)
Apr 16, 2026	2.770	2.850	2.720	2.840	47,207	+0.08(+2.90%)
Apr 15, 2026	2.580	2.790	2.560	2.760	68,716	+0.19(+7.39%)
Apr 14, 2026	2.660	2.690	2.460	2.570	113,817	-0.08(-3.02%)
Apr 13, 2026	2.590	2.680	2.570	2.650	52,930	+0.06(+2.32%)
Apr 10, 2026	2.800	2.800	2.550	2.590	84,978	-0.22(-7.83%)
Apr 09, 2026	2.720	2.849	2.690	2.810	55,352	+0.09(+3.31%)
Apr 08, 2026	3.040	3.040	2.620	2.720	175,607	-0.28(-9.33%)
Apr 07, 2026	2.890	3.005	2.840	3.000	86,996	+0.07(+2.39%)
Apr 06, 2026	2.990	3.009	2.800	2.930	100,497	-0.06(-2.01%)
Apr 02, 2026	2.850	3.030	2.690	2.990	240,911	+0.21(+7.55%)
Apr 01, 2026	3.400	3.450	2.705	2.780	348,021	-0.68(-19.65%)
Mar 31, 2026	2.770	3.490	2.770	3.460	591,071	+0.82(+31.06%)
Mar 30, 2026	3.320	3.350	2.510	2.640	309,305	-0.61(-18.77%)
Mar 27, 2026	3.070	3.600	3.070	3.250	388,213	+0.22(+7.26%)
Mar 26, 2026	2.730	3.190	2.620	3.030	283,152	+0.25(+8.99%)
Mar 25, 2026	2.510	2.880	2.510	2.780	155,204	+0.28(+11.20%)
Mar 24, 2026	2.220	2.660	2.170	2.500	201,194	+0.29(+13.12%)
Mar 23, 2026	2.400	2.400	2.055	2.210	314,098	-0.20(-8.30%)
Mar 20, 2026	2.840	2.895	2.100	2.410	517,640	-0.55(-18.58%)
Mar 19, 2026	4.780	4.800	2.780	2.960	933,599	-1.85(-38.46%)
Mar 18, 2026	4.910	4.920	4.687	4.810	150,591	-0.09(-1.84%)
Mar 17, 2026	4.670	4.950	4.520	4.900	284,182	+0.26(+5.60%)
Mar 16, 2026	4.430	4.780	4.390	4.640	263,849	+0.22(+4.98%)
Mar 13, 2026	4.270	4.420	4.070	4.420	164,242	+0.13(+3.03%)
Mar 12, 2026	4.310	4.310	4.030	4.290	130,705	-0.02(-0.46%)
Mar 11, 2026	4.240	4.390	4.060	4.310	215,000	+0.09(+2.13%)
Mar 10, 2026	3.840	4.520	3.825	4.220	350,352	+0.32(+8.21%)
Mar 09, 2026	3.540	4.055	3.500	3.900	265,556	+0.25(+6.85%)
Mar 06, 2026	3.420	3.750	3.385	3.650	157,816	+0.17(+4.89%)
Mar 05, 2026	3.660	3.800	3.360	3.480	134,295	-0.20(-5.43%)
Mar 04, 2026	3.710	3.710	3.480	3.680	47,877	+0.05(+1.38%)
Mar 03, 2026	3.590	3.760	3.370	3.630	126,968	-0.03(-0.82%)
Mar 02, 2026	3.380	3.700	3.250	3.660	255,541	+0.24(+7.02%)
Feb 27, 2026	3.540	3.590	3.300	3.420	92,021	-0.12(-3.39%)
Feb 26, 2026	3.250	3.630	3.160	3.540	121,031	+0.28(+8.59%)
Feb 25, 2026	2.950	3.450	2.840	3.260	141,107	+0.31(+10.51%)
Feb 24, 2026	2.750	3.000	2.710	2.950	56,172	+0.23(+8.46%)
Feb 23, 2026	2.960	2.982	2.720	2.720	89,694	-0.24(-8.11%)
Feb 20, 2026	2.860	2.980	2.850	2.960	118,005	+0.11(+3.86%)
Feb 19, 2026	2.760	3.030	2.760	2.850	156,727	+0.13(+4.78%)
Feb 18, 2026	2.550	2.880	2.540	2.720	112,947	+0.18(+7.09%)
Feb 17, 2026	2.490	2.600	2.420	2.540	79,131	+0.02(+0.79%)
Feb 13, 2026	2.320	2.580	2.262	2.520	62,174	+0.20(+8.62%)
Feb 12, 2026	2.660	2.690	2.220	2.320	104,873	-0.29(-11.11%)
Feb 11, 2026	2.390	2.700	2.380	2.610	138,801	+0.22(+9.21%)
Feb 10, 2026	2.320	2.390	2.253	2.390	34,663	+0.12(+5.29%)
Feb 09, 2026	2.330	2.350	2.220	2.270	62,247	+0.02(+0.89%)
Feb 06, 2026	2.180	2.342	2.170	2.250	45,813	+0.11(+5.14%)
Feb 05, 2026	2.290	2.300	2.080	2.140	82,182	-0.14(-6.14%)
Feb 04, 2026	2.270	2.340	2.209	2.280	49,744	+0.00(+0.00%)
Feb 03, 2026	2.240	2.320	2.190	2.280	55,284	+0.09(+4.11%)

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 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