Dawson Geophysical Company (DWSN) Stock Price

1.97 ▼ -0.045 (-2.23%)
Open: 2.00 Vol: 34.48K Day's range: 1.8701 - 2.08 Oct 31, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
DWSN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.95▲ 1.98▼ 1.99▼ 2.07▼ 1.88▲
MA10 1.97▼ 2.02▼ 2.05▼ 2.03▼ 1.78▲
MA20 2.05▼ 2.12▼ 2.11▼ 1.94▲ 1.64▲
MA50 2.04▼ 1.99▼ 1.98▼ 1.78▲ 1.47▲
MA100 1.99▼ 1.91▲ 1.86▲ 1.65▲ 1.58▲
MA200 1.92▲ 1.74▲ 1.68▲ 1.48▲ 1.72▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.014▼ -0.030▼ -0.031▼ -0.001▼ 0.052▲
RSI 39.587▼ 42.266▼ 43.906▼ 52.525▲ 59.267▲
STOCH 12.899▼ 4.535▼ 3.386▼ 63.036     64.985    
WILL %R -79.310▼ -87.500▼ -91.781▼ -55.895     -35.035    
CCI -44.014     -83.948     -96.187     -3.797     132.908▲
Latest Filters Detected On DWSN
▼ MACD $DWSN MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $DWSN Price Crossed Below MA(13) Set Alert
Dawson Geophysical Company News
AI trading is flooding Wall Street—and fueling a 1.2 trillion-message trading surge, NYSE president says
Wednesday, October 15, 2025 10:42 AM
Humans are no longer the ones setting the breakneck pace on Wall Street. The New York Stock Exchange is now processing 1.2 trillion order messages per day, a staggering threefold jump from just four ...
DWSN historical stock data
date open high low close volume
31/10/25 2.00 2.08 1.8701 1.97 34,480
30/10/25 2.02 2.08 2.01 2.015 24,529
29/10/25 2.08 2.14 2.0154 2.02 45,303
28/10/25 2.19 2.26 2.09 2.16 68,162
27/10/25 2.32 2.3502 2.123 2.20 94,951
24/10/25 2.20 2.28 2.05 2.25 141,775
23/10/25 1.93 2.20 1.89 2.13 241,630
22/10/25 1.90 2.04 1.75 1.89 193,346
21/10/25 1.80 1.88 1.7605 1.88 36,694
20/10/25 1.81 1.90 1.74 1.82 35,082
Quote Details
52wk Low:1.08
52wk High:5.54
Vol:34.48K
Avg Vol(3m):1.4M
1Y Chng:+21.60%
1M Chng:+11.30%
Add to Watch List
More Information
Index US Composite
Market Cap. 62.72M