U.S. markets close in 3 hours 59 minutes

Dawson Geophysical Company (DWSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.7781+0.0281 (+1.61%)
A partir del 11:25AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20241.81501.81501.77001.77811.77813,060
16 may 20241.66001.77001.65001.77001.770012,900
15 may 20241.64001.71001.56001.69001.690089,700
14 may 20241.75001.85001.57001.57001.570088,800
13 may 20241.38001.46001.27001.40001.400055,800
10 may 20241.40001.44001.40001.40001.4000700
09 may 20241.38001.47001.38001.44001.44004,400
08 may 20241.53001.55001.43001.46001.46003,800
07 may 20241.44001.50001.38001.42001.42008,900
06 may 20241.45001.69001.35001.38001.380015,200
03 may 20241.55001.55001.47001.47001.4700600
02 may 20241.66001.75001.40001.49001.490016,700
01 may 20241.58001.58001.58001.58001.5800-
30 abr 20241.58001.58001.58001.58001.5800300
29 abr 20241.64001.72001.52001.63001.63005,800
26 abr 20241.55001.66001.49001.64001.640013,600
25 abr 20241.48001.60001.36001.59001.59008,200
24 abr 20241.57001.57001.38001.54001.540019,300
23 abr 20241.67001.67001.50001.63001.630012,700
22 abr 20241.50001.77001.50001.69001.690018,200
19 abr 20241.85001.97001.66001.68001.680034,200
19 abr 20240.32 Dividendo
18 abr 20242.18002.20002.07002.19001.870053,800
17 abr 20242.03002.18002.00002.15001.835820,100
16 abr 20242.10002.22001.77001.90001.6224122,300
15 abr 20242.03002.11001.75001.97001.6821100,900
12 abr 20241.77001.81001.74001.79001.528413,800
11 abr 20241.75001.88001.72001.78001.519930,400
10 abr 20241.67001.79001.67001.72001.468720,800
09 abr 20241.74001.75001.74001.74001.48582,400
08 abr 20241.74001.75001.68001.70001.451690,200
05 abr 20241.64001.74001.64001.72001.468732,200
04 abr 20241.70001.74001.65001.66001.417411,500
03 abr 20241.66001.73001.61001.61001.374714,800
02 abr 20241.73001.73001.65001.72001.468714,100
01 abr 20241.58001.73001.58001.71001.4601124,800
28 mar 20241.42001.43001.42001.42001.21251,400
27 mar 20241.38001.43001.31001.43001.22118,800
26 mar 20241.44001.45001.31001.39001.18698,500
25 mar 20241.44001.44001.44001.44001.2296400
22 mar 20241.37001.43001.37001.43001.22111,500
21 mar 20241.46001.46001.46001.46001.2467500
20 mar 20241.33001.46001.33001.46001.24672,200
19 mar 20241.42001.46001.34001.34001.14423,800
18 mar 20241.47001.47001.40001.40001.19542,600
15 mar 20241.40001.47001.37001.46001.24671,800
14 mar 20241.31001.40001.31001.40001.19541,500
13 mar 20241.46001.46001.30001.37001.169814,700
12 mar 20241.48001.48001.47001.47001.2552500
11 mar 20241.48001.48001.38001.38001.17845,600
08 mar 20241.36001.46001.27001.45001.238112,200
07 mar 20241.38001.40001.38001.39001.18698,200
06 mar 20241.35001.45001.28001.37001.169884,800
05 mar 20241.40001.41001.28001.28001.093012,600
04 mar 20241.32001.43001.32001.43001.22112,500
01 mar 20241.35001.35001.32001.32001.12716,400
29 feb 20241.42001.50001.31001.32001.127124,300
28 feb 20241.49001.49001.35001.35001.15278,600
27 feb 20241.40001.57001.40001.43001.22114,400
26 feb 20241.43001.51001.42001.42001.212533,600
23 feb 20241.56001.57001.46001.57001.34062,100
22 feb 20241.58001.60001.42001.59001.35776,600
21 feb 20241.49001.57001.48001.57001.34064,500
20 feb 20241.53001.60001.53001.53001.30641,200
16 feb 20241.54001.57001.41001.53001.306423,700
15 feb 20241.56001.61001.53001.53001.306419,200
14 feb 20241.65001.69001.56001.59001.35775,700
13 feb 20241.60001.68001.50001.55001.323513,700
12 feb 20241.63001.70001.59001.60001.36627,700
09 feb 20241.53001.66001.53001.59001.35777,800
08 feb 20241.53001.79001.52001.55001.323515,700
07 feb 20241.73001.73001.70001.70001.4516600
06 feb 20241.61001.61001.60001.60001.36621,200
05 feb 20241.59001.76001.59001.73001.47725,700
02 feb 20241.73001.77001.68001.77001.51142,800
01 feb 20241.75001.77001.68001.69001.44314,800
31 ene 20241.69001.74001.68001.74001.48581,200
30 ene 20241.73001.74001.68001.73001.47728,100
29 ene 20241.69001.73001.55001.73001.477257,200
26 ene 20241.70001.73001.62001.72001.46873,100
25 ene 20241.61001.61001.61001.61001.3747400
24 ene 20241.68001.68001.61001.61001.37471,400
23 ene 20241.56001.69001.56001.61001.37471,500
22 ene 20241.69001.69001.63001.68001.43452,300
19 ene 20241.56001.69001.56001.63001.39182,300
18 ene 20241.63001.63001.57001.60001.366233,300
17 ene 20241.69001.73001.62001.62001.38334,300
16 ene 20241.57001.65001.57001.65001.4089700
12 ene 20241.65001.66001.60001.60001.366220,800
11 ene 20241.62001.62001.62001.62001.3833100
10 ene 20241.67001.67001.65001.65001.40893,100
09 ene 20241.62001.68001.62001.68001.43452,500
08 ene 20241.64001.68001.63001.63001.39182,300
05 ene 20241.74001.83001.61001.62001.38332,100
04 ene 20241.62001.62001.62001.62001.3833300
03 ene 20241.79001.79001.62001.62001.38331,500
02 ene 20241.83001.83001.74001.74001.48584,900
29 dic 20231.75001.89001.75001.83001.56263,000
28 dic 20231.84001.93001.75001.84001.57114,300
27 dic 20231.81001.88001.73001.85001.57978,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...