Dawson Geophysical Co (DWSN)
1.63
-0.01
(-0.61%)
USD |
NASDAQ |
Apr 29, 16:00
Dawson Geophysical Price: 1.63 for April 29, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 29, 2024 | 1.64 | 1.72 | 1.521 | 1.63 | 5749.00 |
| Apr 26, 2024 | 1.55 | 1.66 | 1.49 | 1.64 | 13610.00 |
| Apr 25, 2024 | 1.48 | 1.60 | 1.36 | 1.59 | 8229.00 |
| Apr 24, 2024 | 1.57 | 1.57 | 1.38 | 1.54 | 19288.00 |
| Apr 23, 2024 | 1.67 | 1.67 | 1.500 | 1.625 | 12736.00 |
| Apr 22, 2024 | 1.50 | 1.765 | 1.50 | 1.69 | 18260.00 |
| Apr 19, 2024 | 1.85 | 1.967 | 1.662 | 1.68 | 34189.00 |
| Apr 18, 2024 | 2.18 | 2.20 | 2.07 | 2.19 | 53834.00 |
| Apr 17, 2024 | 2.03 | 2.181 | 2.000 | 2.15 | 20105.00 |
| Apr 16, 2024 | 2.10 | 2.22 | 1.77 | 1.90 | 122305.0 |
| Apr 15, 2024 | 2.03 | 2.11 | 1.75 | 1.97 | 100900.0 |
| Apr 12, 2024 | 1.768 | 1.812 | 1.74 | 1.79 | 13822.00 |
| Apr 11, 2024 | 1.75 | 1.88 | 1.72 | 1.775 | 30400.00 |
| Apr 10, 2024 | 1.67 | 1.79 | 1.67 | 1.72 | 20823.00 |
| Apr 09, 2024 | 1.74 | 1.750 | 1.74 | 1.74 | 2355.00 |
| Apr 08, 2024 | 1.74 | 1.75 | 1.675 | 1.70 | 90187.00 |
| Apr 05, 2024 | 1.64 | 1.74 | 1.64 | 1.72 | 32203.00 |
| Apr 04, 2024 | 1.70 | 1.74 | 1.65 | 1.66 | 11464.00 |
| Apr 03, 2024 | 1.66 | 1.73 | 1.607 | 1.607 | 14800.00 |
| Apr 02, 2024 | 1.73 | 1.73 | 1.65 | 1.72 | 14157.00 |
| Apr 01, 2024 | 1.58 | 1.73 | 1.58 | 1.71 | 124753.0 |
| Mar 28, 2024 | 1.42 | 1.43 | 1.42 | 1.42 | 1404.00 |
| Mar 27, 2024 | 1.38 | 1.43 | 1.31 | 1.43 | 8752.00 |
| Mar 26, 2024 | 1.44 | 1.448 | 1.31 | 1.39 | 8508.00 |
| Mar 25, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 388.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.87
Minimum
Apr 01 2020
3.36
Maximum
Feb 23 2021
2.002
Average
2.01
Median
Aug 22 2019
Price Benchmarks
| ProFrac Holding Corp | 7.495 |
| Kosmos Energy Ltd | 5.76 |
| Viper Energy Inc | 38.74 |
| NextDecade Corp | 6.47 |
| KLX Energy Services Holdings Inc | 6.62 |
Price Related Metrics
| PS Ratio | 0.4502 |
| Price to Book Value | 1.598 |
| Earnings Yield | -27.61% |
| Market Cap | 50.22M |