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)

2.250 +0.120 (+5.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 24, 2025	2.200	2.280	2.050	2.250	141,532	+0.12(+5.63%)
Oct 23, 2025	1.930	2.200	1.890	2.130	240,595	+0.24(+12.70%)
Oct 22, 2025	1.900	2.040	1.750	1.890	168,222	+0.01(+0.53%)
Oct 21, 2025	1.800	1.880	1.760	1.880	36,693	+0.06(+3.30%)
Oct 20, 2025	1.810	1.900	1.740	1.820	35,080	+0.15(+8.98%)
Oct 17, 2025	1.810	1.810	1.670	1.670	46,798	-0.17(-9.24%)
Oct 16, 2025	1.900	1.900	1.800	1.840	32,554	-0.07(-3.66%)
Oct 15, 2025	1.960	1.990	1.860	1.910	41,471	-0.07(-3.54%)
Oct 14, 2025	1.900	2.045	1.860	1.980	65,824	+0.07(+3.66%)
Oct 13, 2025	1.870	1.920	1.800	1.910	59,952	+0.16(+9.14%)
Oct 10, 2025	1.970	1.970	1.750	1.750	108,574	-0.28(-13.79%)
Oct 09, 2025	2.030	2.084	1.990	2.030	139,467	+0.11(+5.73%)
Oct 08, 2025	1.780	1.920	1.780	1.920	114,878	+0.18(+10.34%)
Oct 07, 2025	1.750	1.780	1.652	1.740	77,637	-0.02(-1.14%)
Oct 06, 2025	1.750	1.810	1.730	1.760	31,896	-0.02(-1.12%)
Oct 03, 2025	1.820	1.820	1.710	1.780	20,209	+0.00(+0.00%)
Oct 02, 2025	1.810	1.860	1.770	1.780	32,450	-0.03(-1.66%)
Oct 01, 2025	1.770	1.820	1.770	1.810	13,683	+0.05(+2.84%)
Sep 30, 2025	1.860	1.870	1.760	1.760	19,602	-0.04(-2.22%)
Sep 29, 2025	1.850	1.850	1.750	1.800	30,915	-0.03(-1.64%)
Sep 26, 2025	1.860	1.870	1.780	1.830	29,239	-0.02(-1.08%)
Sep 25, 2025	2.020	2.020	1.830	1.850	80,268	-0.17(-8.42%)
Sep 24, 2025	1.830	2.077	1.830	2.020	168,335	+0.19(+10.38%)
Sep 23, 2025	1.790	1.840	1.770	1.830	144,294	+0.06(+3.39%)
Sep 22, 2025	1.750	1.800	1.705	1.770	82,008	+0.05(+2.91%)
Sep 19, 2025	1.660	1.730	1.610	1.720	85,056	+0.09(+5.52%)
Sep 18, 2025	1.610	1.660	1.595	1.630	49,794	+0.03(+1.87%)
Sep 17, 2025	1.550	1.680	1.550	1.600	70,284	+0.01(+0.63%)
Sep 16, 2025	1.590	1.623	1.579	1.590	14,887	+0.00(+0.00%)
Sep 15, 2025	1.530	1.663	1.520	1.590	24,489	+0.01(+0.32%)
Sep 12, 2025	1.650	1.660	1.580	1.585	22,322	-0.04(-2.76%)
Sep 11, 2025	1.550	1.690	1.550	1.630	39,237	+0.00(+0.31%)
Sep 10, 2025	1.600	1.640	1.570	1.625	69,401	+0.06(+4.17%)
Sep 09, 2025	1.550	1.614	1.550	1.560	30,471	-0.03(-1.89%)
Sep 08, 2025	1.660	1.660	1.590	1.590	34,955	-0.02(-1.33%)
Sep 05, 2025	1.595	1.627	1.580	1.611	33,555	+0.01(+0.71%)
Sep 04, 2025	1.610	1.657	1.590	1.600	30,076	-0.02(-1.23%)
Sep 03, 2025	1.600	1.700	1.600	1.620	135,118	-0.00(-0.31%)
Sep 02, 2025	1.600	1.630	1.600	1.625	47,813	-0.00(-0.31%)
Aug 29, 2025	1.600	1.650	1.600	1.630	19,445	+0.01(+0.62%)
Aug 28, 2025	1.660	1.660	1.590	1.620	27,035	-0.06(-3.57%)
Aug 27, 2025	1.500	1.690	1.500	1.680	96,047	+0.16(+10.53%)
Aug 26, 2025	1.510	1.626	1.471	1.520	52,913	+0.00(+0.00%)
Aug 25, 2025	1.460	1.530	1.460	1.520	54,327	-0.01(-0.65%)
Aug 22, 2025	1.470	1.531	1.450	1.530	44,233	+0.08(+5.52%)
Aug 21, 2025	1.480	1.480	1.400	1.450	40,513	-0.02(-1.02%)
Aug 20, 2025	1.400	1.480	1.380	1.465	128,098	+0.10(+7.72%)
Aug 19, 2025	1.440	1.500	1.360	1.360	106,317	-0.05(-3.89%)
Aug 18, 2025	1.300	1.420	1.300	1.415	104,486	+0.12(+9.69%)
Aug 15, 2025	1.300	1.310	1.265	1.290	70,468	-0.01(-0.77%)
Aug 14, 2025	1.320	1.348	1.300	1.300	110,777	-0.06(-4.41%)
Aug 13, 2025	1.370	1.392	1.340	1.360	72,917	+0.00(+0.00%)
Aug 12, 2025	1.380	1.410	1.330	1.360	50,483	+0.01(+0.74%)
Aug 11, 2025	1.340	1.380	1.340	1.350	83,625	-0.01(-0.74%)
Aug 08, 2025	1.350	1.390	1.345	1.360	30,449	+0.00(+0.00%)
Aug 07, 2025	1.370	1.385	1.350	1.360	25,246	+0.00(+0.00%)
Aug 06, 2025	1.390	1.415	1.360	1.360	31,823	-0.04(-2.86%)
Aug 05, 2025	1.440	1.440	1.380	1.400	49,144	-0.01(-0.71%)
Aug 04, 2025	1.440	1.455	1.400	1.410	55,106	-0.03(-2.08%)

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