Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dawson Geophscl (NQ: DWSN )

1.450 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.610	1.610	1.370	1.450	20,297	+0.06(+4.32%)
Nov 21, 2024	1.450	1.609	1.370	1.390	11,866	-0.06(-4.38%)
Nov 20, 2024	1.400	1.520	1.370	1.454	14,635	+0.00(+0.26%)
Nov 19, 2024	1.440	1.450	1.415	1.450	2,216	+0.00(+0.00%)
Nov 18, 2024	1.500	1.595	1.405	1.450	19,518	-0.03(-1.96%)
Nov 15, 2024	1.490	1.520	1.390	1.479	1,439	-0.08(-5.19%)
Nov 14, 2024	1.440	1.650	1.360	1.560	8,670	+0.12(+8.18%)
Nov 13, 2024	1.560	1.770	1.350	1.442	82,432	-0.33(-18.53%)
Nov 12, 2024	1.750	1.770	1.695	1.770	2,868	+0.08(+4.73%)
Nov 11, 2024	1.700	1.790	1.610	1.690	4,244	+0.07(+4.32%)
Nov 08, 2024	1.620	1.770	1.619	1.620	6,172	-0.04(-2.41%)
Nov 07, 2024	1.670	1.764	1.660	1.660	1,340	+0.01(+0.61%)
Nov 06, 2024	1.610	1.700	1.610	1.650	3,479	-0.02(-1.20%)
Nov 05, 2024	1.750	1.750	1.642	1.670	2,724	-0.04(-2.34%)
Nov 04, 2024	1.658	1.775	1.620	1.710	10,404	-0.06(-3.29%)
Nov 01, 2024	1.600	1.778	1.580	1.768	4,298	+0.07(+4.01%)
Oct 31, 2024	1.610	1.800	1.600	1.700	23,423	+0.07(+4.29%)
Oct 30, 2024	1.710	1.800	1.630	1.630	3,776	-0.16(-8.94%)
Oct 29, 2024	1.680	1.790	1.680	1.790	1,321	+0.17(+10.49%)
Oct 28, 2024	1.650	1.706	1.611	1.620	5,192	-0.17(-9.50%)
Oct 25, 2024	1.610	1.790	1.610	1.790	3,939	+0.11(+6.56%)
Oct 24, 2024	1.630	1.780	1.630	1.680	2,460	+0.07(+4.34%)
Oct 23, 2024	1.700	1.730	1.580	1.610	7,559	-0.05(-3.01%)
Oct 22, 2024	1.710	1.750	1.620	1.660	9,631	-0.04(-2.35%)
Oct 21, 2024	1.600	1.790	1.600	1.700	4,903	-0.08(-4.71%)
Oct 18, 2024	1.760	1.784	1.704	1.784	3,199	-0.02(-0.88%)
Oct 17, 2024	1.820	1.820	1.740	1.800	3,334	+0.01(+0.56%)
Oct 16, 2024	1.700	1.790	1.610	1.790	18,991	+0.19(+11.87%)
Oct 15, 2024	1.690	1.740	1.600	1.600	5,450	-0.01(-0.61%)
Oct 14, 2024	1.610	1.701	1.610	1.610	9,237	+0.01(+0.63%)
Oct 11, 2024	1.710	1.710	1.600	1.600	522	-0.05(-3.03%)
Oct 10, 2024	1.690	1.710	1.560	1.650	7,559	-0.05(-2.94%)
Oct 09, 2024	1.700	1.700	1.700	1.700	179	-0.01(-0.58%)
Oct 08, 2024	1.566	1.710	1.566	1.710	12,218	+0.01(+0.59%)
Oct 07, 2024	1.640	1.700	1.590	1.700	2,709	+0.06(+3.65%)
Oct 04, 2024	1.569	1.700	1.550	1.640	18,685	+0.04(+2.51%)
Oct 03, 2024	1.560	1.650	1.490	1.600	10,632	+0.05(+3.23%)
Oct 02, 2024	1.600	1.630	1.491	1.550	23,907	-0.05(-3.13%)
Oct 01, 2024	1.580	1.680	1.581	1.600	8,034	+0.02(+1.27%)
Sep 30, 2024	1.584	1.700	1.540	1.580	7,426	-0.01(-0.63%)
Sep 27, 2024	1.550	1.640	1.475	1.590	22,427	+0.04(+2.58%)
Sep 26, 2024	1.560	1.575	1.460	1.550	15,797	-0.04(-2.52%)
Sep 25, 2024	1.560	1.720	1.560	1.590	2,058	+0.01(+0.64%)
Sep 24, 2024	1.550	1.710	1.550	1.580	13,955	+0.03(+1.94%)
Sep 23, 2024	1.550	1.720	1.515	1.550	5,927	-0.02(-1.27%)
Sep 20, 2024	1.380	1.700	1.380	1.570	64,745	+0.14(+9.79%)
Sep 19, 2024	1.480	1.500	1.430	1.430	6,489	+0.01(+0.70%)
Sep 18, 2024	1.540	1.540	1.420	1.420	5,082	-0.09(-5.96%)
Sep 17, 2024	1.530	1.537	1.480	1.510	6,786	-0.01(-0.66%)
Sep 16, 2024	1.530	1.530	1.400	1.520	12,605	-0.01(-0.65%)
Sep 13, 2024	1.500	1.580	1.430	1.530	7,072	+0.03(+2.00%)
Sep 12, 2024	1.540	1.580	1.450	1.500	10,985	-0.03(-1.96%)
Sep 11, 2024	1.530	1.530	1.520	1.530	3,720	+0.00(+0.00%)
Sep 10, 2024	1.550	1.600	1.520	1.530	5,202	-0.05(-3.16%)
Sep 09, 2024	1.590	1.590	1.450	1.580	6,373	+0.06(+3.95%)
Sep 06, 2024	1.480	1.600	1.480	1.520	3,921	+0.04(+2.70%)
Sep 05, 2024	1.370	1.570	1.370	1.480	17,187	+0.08(+5.71%)
Sep 04, 2024	1.450	1.470	1.400	1.400	7,417	-0.04(-2.77%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Dawson Geophscl (NQ: DWSN )

Historical Prices