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 )

2.000 -0.030 (-1.47%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 24, 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, 2022 1.503 1.503 1.349 1.392 6,990 -0.03(-1.81%)
May 27, 2022 1.469 1.477 1.417 1.417 859 -0.03(-2.35%)
May 26, 2022 1.443 1.514 1.440 1.452 2,920 +0.00(+0.01%)
May 25, 2022 1.452 1.452 1.452 1.452 891 +0.04(+3.02%)
May 24, 2022 1.682 1.793 1.375 1.409 41,725 -0.21(-13.16%)
May 23, 2022 1.341 1.708 1.341 1.622 26,571 +0.21(+15.15%)
May 19, 2022 1.409 69 +0.03(+2.48%)
May 18, 2022 1.392 1.400 1.366 1.375 35,119 +0.00(+0.00%)
May 17, 2022 1.417 1.417 1.353 1.375 7,181 -0.04(-3.01%)
May 16, 2022 1.409 1.417 1.400 1.417 1,906 +0.03(+2.47%)
May 13, 2022 1.370 1.383 1.359 1.383 5,408 +0.04(+3.03%)
May 12, 2022 1.460 1.511 1.343 1.343 1,746 -0.07(-4.63%)
May 11, 2022 1.400 1.408 1.400 1.408 5,298 -0.01(-0.67%)
May 10, 2022 1.469 1.537 1.417 1.417 7,744 +0.01(+0.61%)
May 09, 2022 1.400 1.417 1.392 1.409 1,885 -0.08(-5.17%)
May 06, 2022 1.524 1.524 1.460 1.486 1,846 -0.03(-2.25%)
May 05, 2022 1.588 1.588 1.520 1.520 1,849 -0.06(-3.52%)
May 04, 2022 1.494 1.575 1.452 1.575 19,918 +0.08(+5.43%)
May 03, 2022 1.452 1.511 1.452 1.494 7,949 -0.02(-1.10%)
May 02, 2022 1.588 1.588 1.481 1.511 4,469 -0.06(-3.84%)
Apr 29, 2022 1.563 1.601 1.507 1.571 13,014 +0.03(+1.66%)
Apr 28, 2022 1.520 1.546 1.503 1.546 4,403 +0.04(+2.84%)
Apr 27, 2022 1.563 1.563 1.503 1.503 1,573 -0.08(-4.86%)
Apr 26, 2022 1.644 1.644 1.563 1.580 6,221 -0.06(-3.65%)
Apr 25, 2022 1.699 1.699 1.622 1.639 24,529 +0.03(+1.59%)
Apr 22, 2022 1.665 1.665 1.571 1.614 31,055 -0.05(-3.08%)
Apr 21, 2022 1.725 1.725 1.665 1.665 8,663 -0.06(-3.47%)
Apr 20, 2022 1.768 1.768 1.712 1.725 8,169 -0.02(-0.98%)
Apr 19, 2022 1.785 1.785 1.733 1.742 6,817 -0.01(-0.49%)
Apr 18, 2022 1.836 1.836 1.750 1.750 9,630 -0.09(-4.65%)
Apr 14, 2022 1.844 1.844 1.776 1.836 24,150 -0.05(-2.72%)
Apr 13, 2022 1.921 1.921 1.884 1.887 19,253 -0.07(-3.49%)
Apr 12, 2022 1.990 1.990 1.955 1.955 8,596 -0.05(-2.56%)
Apr 11, 2022 2.220 2.220 1.998 2.007 32,727 -0.23(-10.31%)
Apr 08, 2022 2.246 2.254 2.147 2.237 18,809 +0.01(+0.38%)
Apr 07, 2022 2.109 2.254 2.109 2.229 25,750 +0.07(+3.37%)
Apr 06, 2022 2.182 2.297 2.101 2.156 94,166 -0.03(-1.16%)
Apr 05, 2022 2.032 2.181 2.028 2.181 36,974 +0.16(+8.02%)
Apr 04, 2022 2.029 2.029 2.015 2.019 77,351 -0.00(-0.21%)
Apr 01, 2022 1.990 2.024 1.990 2.024 70,527 +0.03(+1.72%)
Mar 31, 2022 1.973 1.990 1.973 1.990 22,464 +0.01(+0.43%)
Mar 30, 2022 1.972 1.990 1.964 1.981 79,891 +0.03(+1.31%)
Mar 29, 2022 1.943 1.956 1.943 1.955 33,782 +0.03(+1.33%)
Mar 28, 2022 1.921 1.934 1.921 1.930 3,520 -0.01(-0.44%)
Mar 25, 2022 1.938 1.943 1.930 1.938 10,246 +0.00(+0.00%)
Mar 24, 2022 1.938 1.943 1.938 1.938 12,655 -0.01(-0.44%)
Mar 23, 2022 1.964 1.984 1.947 1.947 5,069 +0.00(+0.00%)
Mar 22, 2022 1.981 1.981 1.947 1.947 37,693 -0.04(-2.15%)
Mar 21, 2022 1.998 2.015 1.990 1.990 12,023 -0.02(-0.85%)
Mar 18, 2022 1.981 2.007 1.981 2.007 59,628 +0.02(+0.86%)
Mar 17, 2022 1.998 1.998 1.990 1.990 22,692 +0.00(+0.00%)
Mar 16, 2022 1.998 1.998 1.990 1.990 24,016 +0.00(+0.00%)
Mar 15, 2022 1.990 1.998 1.990 1.990 4,233 +0.00(+0.00%)
Mar 14, 2022 1.998 1.998 1.990 1.990 20,104 -0.00(-0.21%)
Mar 11, 2022 1.998 1.998 1.990 1.994 8,785 -0.00(-0.21%)
Mar 10, 2022 1.990 1.998 1.990 1.998 38,595 +0.00(+0.21%)
Mar 09, 2022 1.998 1.998 1.990 1.994 42,653 -0.01(-0.43%)
Mar 08, 2022 1.998 2.229 1.998 2.002 110,977 +0.00(+0.21%)
Mar 07, 2022 1.998 2.007 1.990 1.998 10,670 +0.00(+0.00%)
Mar 04, 2022 1.990 2.007 1.990 1.998 99,519 +0.01(+0.42%)
Mar 03, 2022 2.007 2.007 1.990 1.990 521 -0.01(-0.42%)
Mar 02, 2022 1.998 1.998 1.990 1.998 4,196 +0.00(+0.00%)
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.