Dawson Geophysical Company (DWSN) Stock Price

1.63 ▲ +0.01 (+0.62%)
Open: 1.60 Vol: 19.45K Day's range: 1.60 - 1.65 Aug 29, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
DWSN Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.63▲ 1.63▲ 1.63▲ 1.59▲ 1.45▲
MA10 1.59▲ 1.59▲ 1.59▲ 1.52▲ 1.45▲
MA20 1.49▲ 1.47▲ 1.48▲ 1.44▲ 1.40▲
MA50 1.47▲ 1.47▲ 1.49▲ 1.48▲ 1.44▲
MA100 1.49▲ 1.47▲ 1.51▲ 1.40▲ 1.57▲
MA200 1.60▲ 1.71▼ 1.58▲ 1.41▲ 1.74▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.020▲ 0.022▲ 0.022▲ 0.033▲ 0.018▲
RSI 71.558▲ 69.743▲ 67.423▲ 60.662▲ 56.194▲
STOCH 95.238▲ 95.482▲ 95.482▲ 87.989▲ 19.378▼
WILL %R 0.000▲ 0.000▲ 0.000▲ -14.118▲ -89.724▼
CCI 85.179     83.360     83.360     117.566▲ 6.952    
Latest Filters Detected On DWSN
CDL $DWSN Harami Candlestick Pattern Detected Set Alert
Dawson Geophysical Company News
DWSN historical stock data
date open high low close volume
29/08/25 1.60 1.65 1.60 1.63 19,445
28/08/25 1.66 1.66 1.59 1.62 27,045
27/08/25 1.50 1.69 1.50 1.68 96,110
26/08/25 1.51 1.626 1.4712 1.52 52,913
25/08/25 1.46 1.53 1.46 1.52 54,339
22/08/25 1.47 1.5306 1.4501 1.53 44,233
21/08/25 1.48 1.48 1.40 1.45 40,513
20/08/25 1.40 1.48 1.38 1.465 128,103
19/08/25 1.44 1.50 1.36 1.36 106,847
18/08/25 1.30 1.42 1.30 1.415 104,486
Quote Details
52wk Low:1.08
52wk High:5.54
Vol:19.45K
Avg Vol(3m):23.6M
1Y Chng:+3.16%
1M Chng:+12.41%
Add to Watch List
More Information
Index US Composite
Market Cap. 52.16M