Dawson Geophysical Company Common Stockのデータ

Dawson Geophysical Company Common Stockの基本情報

名前 Dawson Geophysical Company Common Stock
ティッカー DWSN
国 United States
上場年 nan
セクター Energy

Dawson Geophysical Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.19 2.91 2.95 3.11 86100.0 3.11
2021-02-12 2.9 2.66 2.66 2.82 47000.0 2.82
2021-02-11 2.94 2.65 2.94 2.68 120800.0 2.68
2021-02-10 3.03 2.65 3.03 2.87 111200.0 2.87
2021-02-09 3.07 2.88 2.94 2.95 79800.0 2.95
2021-02-08 3.15 2.92 3.0 2.98 115300.0 2.98
2021-02-05 3.23 3.0 3.1 3.01 57800.0 3.01
2021-02-04 3.24 2.9 2.97 3.09 122600.0 3.09
2021-02-03 3.08 2.91 2.91 2.93 12800.0 2.93
2021-02-02 3.17 2.85 3.08 2.92 97700.0 2.92
2021-02-01 3.17 2.54 2.64 2.95 212500.0 2.95
2021-01-29 2.67 2.53 2.61 2.58 16600.0 2.58
2021-01-28 2.62 2.57 2.62 2.62 14900.0 2.62
2021-01-27 2.72 2.58 2.65 2.6 20300.0 2.6
2021-01-26 2.75 2.7 2.71 2.73 10700.0 2.73
2021-01-25 2.75 2.64 2.71 2.72 33400.0 2.72
2021-01-22 2.82 2.51 2.56 2.75 82200.0 2.75
2021-01-21 2.67 2.51 2.67 2.61 28100.0 2.61
2021-01-20 2.73 2.61 2.63 2.63 24900.0 2.63
2021-01-19 2.77 2.58 2.77 2.64 60300.0 2.64
2021-01-15 2.69 2.58 2.67 2.59 10800.0 2.59
2021-01-14 2.7 2.57 2.57 2.68 27600.0 2.68
2021-01-13 2.72 2.56 2.65 2.57 22200.0 2.57
2021-01-12 2.67 2.41 2.41 2.62 174400.0 2.62
2021-01-11 2.62 2.41 2.55 2.5 18400.0 2.5
2021-01-08 2.74 2.52 2.67 2.56 23100.0 2.56
2021-01-07 2.72 2.54 2.69 2.67 71900.0 2.67
2021-01-06 2.74 2.33 2.54 2.72 187800.0 2.72
2021-01-05 2.87 2.1 2.1 2.69 285200.0 2.69
2021-01-04 2.22 2.07 2.12 2.08 35100.0 2.08
2020-12-31 2.19 2.1 2.19 2.12 115400.0 2.12
2020-12-30 2.19 2.11 2.14 2.16 72700.0 2.16
2020-12-29 2.19 2.13 2.14 2.15 22500.0 2.15
2020-12-28 2.21 2.11 2.18 2.11 90700.0 2.11
2020-12-24 2.19 2.11 2.11 2.15 40500.0 2.15
2020-12-23 2.2 2.13 2.18 2.14 28600.0 2.14
2020-12-22 2.2 2.03 2.03 2.13 101400.0 2.13
2020-12-21 2.11 2.03 2.11 2.1 60000.0 2.1
2020-12-18 2.24 2.06 2.24 2.1 37500.0 2.1
2020-12-17 2.24 2.12 2.18 2.19 141700.0 2.19
2020-12-16 2.2 2.1 2.11 2.15 40200.0 2.15
2020-12-15 2.15 2.05 2.08 2.13 24800.0 2.13
2020-12-14 2.17 2.01 2.11 2.11 67600.0 2.11
2020-12-11 2.15 2.06 2.09 2.1 18700.0 2.1
2020-12-10 2.2 2.05 2.17 2.08 91100.0 2.08
2020-12-09 2.2 2.11 2.12 2.16 49800.0 2.16
2020-12-08 2.17 2.05 2.17 2.1 143100.0 2.1
2020-12-07 2.2 2.08 2.17 2.17 65400.0 2.17
2020-12-04 2.17 2.08 2.12 2.15 34400.0 2.15
2020-12-03 2.12 2.03 2.1 2.09 71200.0 2.09
2020-12-02 2.12 1.93 1.93 2.08 49500.0 2.08
2020-12-01 1.97 1.86 1.97 1.92 36800.0 1.92
2020-11-30 2.1 1.86 2.1 1.98 62700.0 1.98
2020-11-27 2.14 2.02 2.05 2.03 12900.0 2.03
2020-11-25 2.14 1.94 1.94 2.07 172900.0 2.07
2020-11-24 1.99 1.83 1.83 1.92 101700.0 1.92
2020-11-23 1.82 1.77 1.77 1.78 139400.0 1.78
2020-11-20 1.81 1.75 1.81 1.77 10300.0 1.77
2020-11-19 1.81 1.74 1.78 1.77 29300.0 1.77
2020-11-18 1.84 1.78 1.81 1.82 101600.0 1.82
2020-11-17 1.81 1.79 1.79 1.81 25200.0 1.81
2020-11-16 1.81 1.77 1.8 1.78 25800.0 1.78
2020-11-13 1.81 1.74 1.76 1.78 13700.0 1.78
2020-11-12 1.91 1.73 1.87 1.73 26300.0 1.73
2020-11-11 1.92 1.86 1.89 1.88 7400.0 1.88
2020-11-10 1.97 1.85 1.89 1.9 21000.0 1.9
2020-11-09 1.87 1.76 1.78 1.87 88100.0 1.87
2020-11-06 1.78 1.73 1.78 1.73 18600.0 1.73
2020-11-05 1.8 1.76 1.78 1.8 16900.0 1.8
2020-11-04 1.81 1.69 1.8 1.77 41200.0 1.77
2020-11-03 1.83 1.72 1.72 1.73 43000.0 1.73
2020-11-02 1.81 1.71 1.75 1.73 39700.0 1.73
2020-10-30 2.01 1.74 2.01 1.79 123100.0 1.79
2020-10-29 2.06 1.93 2.0 2.06 53400.0 2.06
2020-10-28 2.12 2.04 2.07 2.06 36400.0 2.06
2020-10-27 2.08 2.02 2.02 2.08 42800.0 2.08
2020-10-26 2.1 2.02 2.05 2.05 72800.0 2.05
2020-10-23 2.14 2.12 2.12 2.13 12700.0 2.13
2020-10-22 2.14 2.02 2.02 2.1 38900.0 2.1
2020-10-21 2.08 1.98 2.05 2.05 11400.0 2.05
2020-10-20 2.07 1.97 2.0 2.06 17800.0 2.06
2020-10-19 2.2 1.97 2.2 2.01 38300.0 2.01
2020-10-16 2.2 2.14 2.15 2.17 19700.0 2.17
2020-10-15 2.25 2.13 2.2 2.18 72800.0 2.18
2020-10-14 2.35 2.09 2.14 2.21 428700.0 2.21
2020-10-13 2.15 2.0 2.01 2.14 39500.0 2.14
2020-10-12 2.13 1.97 2.06 2.0 43400.0 2.0
2020-10-09 2.14 1.91 2.12 2.04 44800.0 2.04
2020-10-08 2.11 1.99 2.09 2.08 422300.0 2.08
2020-10-07 2.1 1.85 2.02 2.1 457800.0 2.1
2020-10-06 2.2 1.79 1.8 2.02 453900.0 2.02
2020-10-05 1.85 1.79 1.79 1.81 24800.0 1.81
2020-10-02 1.8 1.66 1.71 1.77 32500.0 1.77
2020-10-01 1.78 1.71 1.73 1.71 15300.0 1.71
2020-09-30 1.85 1.75 1.83 1.76 18400.0 1.76
2020-09-29 1.83 1.72 1.81 1.83 13800.0 1.83
2020-09-28 1.96 1.68 1.74 1.75 105400.0 1.75
2020-09-25 1.79 1.7 1.71 1.73 14300.0 1.73
2020-09-24 1.74 1.69 1.74 1.7 21600.0 1.7
2020-09-23 1.91 1.71 1.9 1.71 64200.0 1.71
2020-09-22 1.95 1.7 1.71 1.91 222600.0 1.91
2020-09-21 1.77 1.64 1.74 1.71 76900.0 1.71
2020-09-18 1.74 1.64 1.74 1.74 47800.0 1.74
2020-09-17 1.75 1.73 1.75 1.74 10700.0 1.74
2020-09-16 1.75 1.7 1.7 1.73 27300.0 1.73
2020-09-15 1.75 1.64 1.64 1.72 47200.0 1.72
2020-09-14 1.65 1.63 1.64 1.63 23700.0 1.63
2020-09-11 1.65 1.62 1.64 1.63 12800.0 1.63
2020-09-10 1.72 1.63 1.72 1.64 18400.0 1.64
2020-09-09 1.67 1.6 1.62 1.67 14900.0 1.67
2020-09-08 1.74 1.62 1.74 1.62 23000.0 1.62
2020-09-04 1.85 1.72 1.8 1.74 8000.0 1.74
2020-09-03 1.87 1.77 1.84 1.8 29500.0 1.8
2020-09-02 1.85 1.78 1.81 1.83 16100.0 1.83
2020-09-01 1.85 1.66 1.66 1.81 91200.0 1.81
2020-08-31 1.8 1.63 1.63 1.77 55500.0 1.77
2020-08-28 1.65 1.62 1.62 1.63 27200.0 1.63
2020-08-27 1.61 1.56 1.61 1.6 18100.0 1.6
2020-08-26 1.64 1.59 1.62 1.64 5800.0 1.64
2020-08-25 1.66 1.56 1.56 1.6 6400.0 1.6
2020-08-24 1.67 1.55 1.58 1.59 28900.0 1.59
2020-08-21 1.65 1.55 1.63 1.59 21100.0 1.59
2020-08-20 1.67 1.61 1.64 1.67 10300.0 1.67
2020-08-19 1.67 1.6 1.66 1.64 39600.0 1.64
2020-08-18 1.77 1.62 1.77 1.71 36400.0 1.71
2020-08-17 1.81 1.72 1.74 1.75 16500.0 1.75
2020-08-14 1.78 1.76 1.76 1.76 5000.0 1.76
2020-08-13 1.77 1.73 1.73 1.76 2800.0 1.76
2020-08-12 1.79 1.7 1.71 1.72 2700.0 1.72
2020-08-11 1.8 1.71 1.77 1.71 65200.0 1.71
2020-08-10 1.79 1.7 1.74 1.73 10300.0 1.73
2020-08-07 1.92 1.76 1.78 1.79 21300.0 1.79
2020-08-06 1.89 1.76 1.8 1.82 34800.0 1.82
2020-08-05 1.79 1.72 1.72 1.78 48600.0 1.78
2020-08-04 1.75 1.67 1.73 1.73 63500.0 1.73
2020-08-03 1.78 1.63 1.77 1.67 50400.0 1.67
2020-07-31 1.91 1.77 1.8 1.8 107200.0 1.8
2020-07-30 2.0 1.79 1.85 1.85 102400.0 1.85
2020-07-29 1.81 1.77 1.77 1.78 5700.0 1.78
2020-07-28 1.88 1.61 1.69 1.79 220200.0 1.79
2020-07-27 1.77 1.67 1.7 1.73 27300.0 1.73
2020-07-24 1.74 1.63 1.64 1.67 6200.0 1.67
2020-07-23 1.82 1.64 1.73 1.72 65500.0 1.72
2020-07-22 1.73 1.64 1.7 1.69 8000.0 1.69
2020-07-21 1.84 1.64 1.64 1.73 9700.0 1.73
2020-07-20 1.72 1.63 1.71 1.63 17400.0 1.63
2020-07-17 1.77 1.69 1.71 1.69 3800.0 1.69
2020-07-16 1.79 1.71 1.78 1.75 7600.0 1.75
2020-07-15 2.12 1.8 1.81 1.84 122800.0 1.84
2020-07-14 1.92 1.58 1.78 1.89 151300.0 1.89
2020-07-13 2.21 1.48 1.52 1.96 376100.0 1.96
2020-07-10 1.55 1.39 1.45 1.52 37900.0 1.52
2020-07-09 1.51 1.39 1.42 1.47 302600.0 1.47
2020-07-08 1.47 1.34 1.34 1.46 86700.0 1.46
2020-07-07 1.6 1.45 1.46 1.54 41400.0 1.54
2020-07-06 1.49 1.43 1.47 1.44 13000.0 1.44
2020-07-02 1.49 1.37 1.45 1.45 31300.0 1.45
2020-07-01 1.49 1.44 1.46 1.46 19100.0 1.46
2020-06-30 1.45 1.35 1.35 1.44 24500.0 1.44
2020-06-29 1.74 1.33 1.74 1.38 95900.0 1.38
2020-06-26 1.68 1.33 1.4 1.65 94300.0 1.65
2020-06-25 1.47 1.37 1.47 1.4 10000.0 1.4
2020-06-24 1.5 1.44 1.46 1.44 6100.0 1.44
2020-06-23 1.55 1.49 1.53 1.49 3700.0 1.49
2020-06-22 1.53 1.43 1.53 1.48 14800.0 1.48
2020-06-19 1.54 1.42 1.5 1.49 30800.0 1.49
2020-06-18 1.62 1.5 1.62 1.5 8700.0 1.5
2020-06-17 1.63 1.59 1.63 1.59 2200.0 1.59
2020-06-16 1.65 1.57 1.64 1.59 11800.0 1.59
2020-06-15 1.67 1.58 1.58 1.6 9200.0 1.6
2020-06-12 1.62 1.55 1.6 1.55 7300.0 1.55
2020-06-11 1.76 1.52 1.75 1.52 23300.0 1.52
2020-06-10 1.91 1.75 1.91 1.79 10700.0 1.79
2020-06-09 1.98 1.8 1.94 1.86 103100.0 1.86
2020-06-08 2.05 1.85 1.89 2.01 120000.0 2.01
2020-06-05 1.77 1.46 1.5 1.75 95200.0 1.75
2020-06-04 1.48 1.41 1.45 1.48 235600.0 1.48
2020-06-03 1.45 1.31 1.31 1.41 340300.0 1.41
2020-06-02 1.34 1.28 1.29 1.28 22300.0 1.28
2020-06-01 1.37 1.28 1.3 1.34 25900.0 1.34
2020-05-29 1.36 1.31 1.36 1.32 7200.0 1.32
2020-05-28 1.39 1.3 1.35 1.36 30000.0 1.36
2020-05-27 1.42 1.34 1.4 1.35 11000.0 1.35
2020-05-26 1.47 1.3 1.44 1.3 43800.0 1.3
2020-05-22 1.42 1.37 1.38 1.42 20900.0 1.42
2020-05-21 1.45 1.34 1.34 1.38 28600.0 1.38
2020-05-20 1.43 1.35 1.41 1.37 43800.0 1.37
2020-05-19 1.4 1.37 1.37 1.37 22400.0 1.37
2020-05-18 1.4 1.28 1.3 1.36 60400.0 1.36
2020-05-15 1.34 1.26 1.29 1.33 9500.0 1.33
2020-05-14 1.33 1.25 1.29 1.3 29000.0 1.3
2020-05-13 1.35 1.23 1.26 1.32 33000.0 1.32
2020-05-12 1.34 1.26 1.34 1.32 22300.0 1.32
2020-05-11 1.48 1.26 1.48 1.33 33600.0 1.33
2020-05-08 1.5 1.29 1.29 1.48 39300.0 1.48
2020-05-07 1.37 1.25 1.27 1.28 42800.0 1.28
2020-05-06 1.29 1.22 1.29 1.28 9100.0 1.28
2020-05-05 1.3 1.22 1.24 1.3 26400.0 1.3
2020-05-04 1.35 1.17 1.34 1.25 42400.0 1.25
2020-05-01 1.38 1.16 1.38 1.34 48100.0 1.34
2020-04-30 1.31 1.23 1.27 1.24 10700.0 1.24
2020-04-29 1.34 1.14 1.14 1.33 82300.0 1.33
2020-04-28 1.15 1.13 1.13 1.13 21200.0 1.13
2020-04-27 1.15 1.12 1.13 1.14 14100.0 1.14
2020-04-24 1.18 1.09 1.14 1.09 26600.0 1.09
2020-04-23 1.19 1.11 1.14 1.14 39100.0 1.14
2020-04-22 1.14 1.04 1.05 1.1 22300.0 1.1
2020-04-21 1.16 1.01 1.13 1.02 59400.0 1.02
2020-04-20 1.19 1.15 1.16 1.16 9800.0 1.16
2020-04-17 1.36 1.1 1.36 1.23 269200.0 1.23
2020-04-16 1.36 1.2 1.24 1.3 151000.0 1.3
2020-04-15 1.29 1.16 1.25 1.29 34900.0 1.29
2020-04-14 1.32 1.16 1.3 1.26 67300.0 1.26
2020-04-13 1.3 1.12 1.16 1.27 50200.0 1.27
2020-04-09 1.43 0.98 1.04 1.16 179500.0 1.16
2020-04-08 1.05 0.98 1.02 1.04 8200.0 1.04
2020-04-07 1.08 0.95 0.98 1.04 80800.0 1.04
2020-04-06 0.98 0.9 0.98 0.95 13900.0 0.95
2020-04-03 0.98 0.86 0.98 0.96 26500.0 0.96
2020-04-02 1.02 0.85 0.86 0.98 297200.0 0.98
2020-04-01 1.03 0.85 0.98 0.87 27600.0 0.87
2020-03-31 1.01 0.84 0.98 0.97 233200.0 0.97
2020-03-30 1.07 0.92 1.07 0.92 87000.0 0.92
2020-03-27 1.25 1.02 1.19 1.05 106500.0 1.05
2020-03-26 1.24 0.95 0.95 1.19 203700.0 1.19
2020-03-25 1.09 0.98 1.08 1.03 89300.0 1.03
2020-03-24 1.09 0.95 1.09 1.05 38900.0 1.05
2020-03-23 1.06 0.9 1.06 1.05 81100.0 1.05
2020-03-20 1.2 1.05 1.2 1.06 74100.0 1.06
2020-03-19 1.2 1.02 1.07 1.2 36400.0 1.2
2020-03-18 1.13 1.02 1.08 1.08 35700.0 1.08
2020-03-17 1.38 1.06 1.17 1.21 47700.0 1.21
2020-03-16 1.22 1.12 1.18 1.17 29000.0 1.17
2020-03-13 1.26 1.17 1.21 1.24 62200.0 1.24
2020-03-12 1.26 1.12 1.21 1.21 40900.0 1.21
2020-03-11 1.3 1.25 1.3 1.27 167100.0 1.27
2020-03-10 1.53 1.26 1.53 1.31 158200.0 1.31
2020-03-09 1.64 1.46 1.64 1.49 79900.0 1.49
2020-03-06 1.86 1.7 1.7 1.75 158600.0 1.75
2020-03-05 1.86 1.74 1.86 1.85 52800.0 1.85
2020-03-04 1.91 1.82 1.89 1.88 21800.0 1.88
2020-03-03 1.9 1.83 1.9 1.9 64200.0 1.9
2020-03-02 2.04 1.81 2.04 1.9 25500.0 1.9
2020-02-28 2.06 1.82 1.92 2.06 44300.0 2.06
2020-02-27 2.02 1.89 1.89 1.95 77700.0 1.95
2020-02-26 2.08 2.05 2.05 2.06 12700.0 2.06
2020-02-25 2.15 2.04 2.15 2.06 39600.0 2.06
2020-02-24 2.19 2.02 2.1 2.19 39800.0 2.19
2020-02-21 2.15 2.1 2.14 2.14 51300.0 2.14
2020-02-20 2.2 2.11 2.11 2.14 17600.0 2.14
2020-02-19 2.14 2.1 2.13 2.11 42400.0 2.11
2020-02-18 2.25 2.1 2.1 2.15 31000.0 2.15