Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dawson Geophscl (NQ: DWSN )

1.925 UNCHANGED
Streaming Delayed Price Updated: 2:16 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.861 2.032 1.853 1.913 125,778 +0.02(+0.90%)
May 30, 2019 2.032 2.032 1.853 1.896 107,791 -0.03(-1.77%)
May 29, 2019 1.913 1.964 1.861 1.930 214,781 +0.00(+0.00%)
May 28, 2019 1.998 1.998 1.887 1.930 761,898 -0.07(-3.42%)
May 24, 2019 1.938 2.075 1.921 1.998 182,695 +0.09(+4.46%)
May 23, 2019 1.921 1.938 1.836 1.913 194,302 -0.04(-2.18%)
May 22, 2019 1.955 1.968 1.921 1.955 267,517 -0.01(-0.43%)
May 21, 2019 2.007 2.007 1.947 1.964 47,510 -0.05(-2.54%)
May 20, 2019 1.981 2.015 1.921 2.015 105,992 +0.03(+1.29%)
May 17, 2019 2.024 2.109 1.979 1.990 70,150 -0.04(-2.10%)
May 16, 2019 1.921 2.066 1.921 2.032 187,713 +0.04(+2.15%)
May 15, 2019 1.990 2.113 1.964 1.990 89,726 -0.02(-0.85%)
May 14, 2019 1.930 2.015 1.879 2.007 327,324 +0.09(+4.44%)
May 13, 2019 2.041 2.041 1.913 1.921 66,051 -0.14(-6.64%)
May 10, 2019 2.066 2.092 2.032 2.058 198,622 -0.01(-0.41%)
May 09, 2019 1.990 2.075 1.879 2.066 194,296 +0.05(+2.54%)
May 08, 2019 2.041 2.041 1.964 2.015 137,094 -0.03(-1.26%)
May 07, 2019 2.092 2.118 1.990 2.041 144,803 -0.07(-3.24%)
May 06, 2019 2.143 2.143 2.075 2.109 68,162 -0.06(-2.76%)
May 03, 2019 2.135 2.203 2.049 2.169 178,362 +0.06(+2.83%)
May 02, 2019 2.246 2.259 2.032 2.109 210,270 -0.17(-7.49%)
May 01, 2019 2.527 2.562 2.203 2.280 305,781 -0.11(-4.64%)
Apr 30, 2019 2.083 2.434 1.955 2.391 495,469 +0.32(+15.70%)
Apr 29, 2019 2.143 2.175 2.049 2.066 100,114 -0.09(-3.97%)
Apr 26, 2019 2.169 2.177 2.088 2.152 107,626 -0.01(-0.40%)
Apr 25, 2019 2.143 2.194 2.135 2.160 197,244 +0.00(+0.00%)
Apr 24, 2019 2.271 2.314 2.143 2.160 429,211 -0.12(-5.24%)
Apr 23, 2019 2.331 2.331 2.271 2.280 111,267 -0.03(-1.11%)
Apr 22, 2019 2.416 2.416 2.263 2.305 207,840 -0.03(-1.10%)
Apr 18, 2019 2.408 2.459 2.284 2.331 170,866 -0.09(-3.53%)
Apr 17, 2019 2.562 2.562 2.408 2.416 154,665 -0.09(-3.41%)
Apr 16, 2019 2.519 2.552 2.485 2.502 101,423 -0.02(-0.68%)
Apr 15, 2019 2.502 2.519 2.442 2.519 151,289 +0.03(+1.37%)
Apr 12, 2019 2.553 2.562 2.459 2.485 98,374 -0.03(-1.36%)
Apr 11, 2019 2.596 2.630 2.510 2.519 91,620 -0.09(-3.28%)
Apr 10, 2019 2.656 2.698 2.587 2.604 140,712 -0.05(-1.93%)
Apr 09, 2019 2.604 2.733 2.597 2.656 153,445 +0.06(+2.30%)
Apr 08, 2019 2.502 2.627 2.502 2.596 468,754 +0.09(+3.40%)
Apr 05, 2019 2.502 2.527 2.468 2.510 219,468 +0.00(+0.00%)
Apr 04, 2019 2.510 2.527 2.476 2.510 101,163 -0.01(-0.34%)
Apr 03, 2019 2.493 2.545 2.434 2.519 134,410 +0.03(+1.37%)
Apr 02, 2019 2.510 2.519 2.434 2.485 127,128 -0.03(-1.36%)
Apr 01, 2019 2.510 2.536 2.502 2.519 157,300 +0.02(+0.68%)
Mar 29, 2019 2.536 2.562 2.476 2.502 94,392 -0.01(-0.34%)
Mar 28, 2019 2.536 2.562 2.459 2.510 166,424 -0.03(-1.34%)
Mar 27, 2019 2.519 2.647 2.493 2.545 97,617 +0.01(+0.34%)
Mar 26, 2019 2.570 2.656 2.485 2.536 38,738 -0.03(-1.33%)
Mar 25, 2019 2.527 2.613 2.476 2.570 64,521 +0.03(+1.35%)
Mar 22, 2019 2.587 2.634 2.510 2.536 121,211 -0.05(-1.98%)
Mar 21, 2019 2.673 2.775 2.562 2.587 104,771 -0.11(-4.11%)
Mar 20, 2019 2.647 2.749 2.613 2.698 199,691 +0.05(+1.94%)
Mar 19, 2019 2.596 2.690 2.579 2.647 110,009 +0.05(+1.97%)
Mar 18, 2019 2.570 2.655 2.570 2.596 72,859 +0.03(+1.00%)
Mar 15, 2019 2.656 2.792 2.562 2.570 222,162 -0.09(-3.22%)
Mar 14, 2019 2.647 2.741 2.604 2.656 89,333 +0.07(+2.64%)
Mar 13, 2019 2.647 2.809 2.587 2.587 136,974 -0.03(-1.30%)
Mar 12, 2019 2.698 2.954 2.613 2.621 164,691 -0.07(-2.54%)
Mar 11, 2019 2.613 2.690 2.596 2.690 37,076 +0.07(+2.61%)
Mar 08, 2019 2.664 2.724 2.570 2.621 115,238 -0.05(-1.92%)
Mar 07, 2019 2.809 2.818 2.673 2.673 55,384 -0.13(-4.57%)
Mar 06, 2019 2.809 2.836 2.767 2.801 51,125 +0.00(+0.00%)
Mar 05, 2019 2.801 2.856 2.656 2.801 125,549 -0.02(-0.61%)
Mar 04, 2019 2.963 3.006 2.784 2.818 62,389 -0.14(-4.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.