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)

1.800 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2025	1.800	1.860	1.690	1.800	86,620	-0.06(-3.23%)
Dec 08, 2025	1.930	1.940	1.760	1.860	104,460	-0.10(-5.10%)
Dec 05, 2025	1.960	2.049	1.960	1.960	33,690	-0.02(-1.01%)
Dec 04, 2025	1.990	2.010	1.920	1.980	21,120	+0.02(+1.02%)
Dec 03, 2025	1.980	2.026	1.940	1.960	11,736	+0.06(+3.16%)
Dec 02, 2025	1.956	1.956	1.900	1.900	14,491	-0.04(-2.06%)
Dec 01, 2025	1.990	1.990	1.940	1.940	39,458	-0.02(-1.02%)
Nov 28, 2025	2.050	2.050	1.960	1.960	50,589	-0.02(-1.01%)
Nov 26, 2025	1.970	1.999	1.910	1.980	16,323	+0.08(+4.21%)
Nov 25, 2025	1.870	1.957	1.870	1.900	17,135	+0.01(+0.53%)
Nov 24, 2025	1.810	1.920	1.810	1.890	27,853	+0.07(+3.85%)
Nov 21, 2025	1.810	1.849	1.780	1.820	28,144	-0.01(-0.55%)
Nov 20, 2025	1.910	1.977	1.830	1.830	22,088	-0.08(-4.19%)
Nov 19, 2025	1.950	2.050	1.880	1.910	33,158	-0.04(-2.05%)
Nov 18, 2025	2.050	2.070	1.944	1.950	49,378	-0.12(-5.80%)
Nov 17, 2025	2.030	2.150	2.030	2.070	38,542	+0.02(+0.98%)
Nov 14, 2025	2.000	2.080	2.000	2.050	17,623	+0.04(+1.99%)
Nov 13, 2025	2.010	2.170	2.000	2.010	28,647	-0.05(-2.43%)
Nov 12, 2025	2.080	2.134	2.060	2.060	18,018	-0.04(-1.90%)
Nov 11, 2025	2.070	2.160	2.040	2.100	20,747	-0.01(-0.47%)
Nov 10, 2025	2.020	2.160	1.950	2.110	64,048	+0.16(+8.21%)
Nov 07, 2025	2.050	2.070	1.795	1.950	144,409	-0.17(-8.02%)
Nov 06, 2025	2.230	2.230	2.051	2.120	69,576	-0.04(-1.85%)
Nov 05, 2025	2.000	2.160	2.000	2.160	39,582	+0.15(+7.46%)
Nov 04, 2025	2.030	2.200	2.010	2.010	34,711	-0.05(-2.43%)
Nov 03, 2025	1.960	2.090	1.950	2.060	51,058	+0.09(+4.57%)
Oct 31, 2025	2.000	2.080	1.870	1.970	34,480	-0.05(-2.23%)
Oct 30, 2025	2.020	2.080	2.010	2.015	24,529	-0.00(-0.25%)
Oct 29, 2025	2.080	2.140	2.015	2.020	45,302	-0.14(-6.48%)
Oct 28, 2025	2.190	2.260	2.090	2.160	68,067	-0.04(-1.82%)
Oct 27, 2025	2.320	2.350	2.123	2.200	94,951	-0.05(-2.22%)
Oct 24, 2025	2.200	2.280	2.050	2.250	141,775	+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%)

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