Dawson Geophysical Company (DWSN) Stock Price

2.14 ▼ -0.14 (-6.14%)
Open: 2.29 Vol: 82.2K Day's range: 2.08 - 2.30 Feb 05, 16:00 EST
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 2.17▼ 2.17▼ 2.19▼ 2.19▼ 2.07▲
MA10 2.22▼ 2.22▼ 2.23▼ 2.23▼ 1.91▲
MA20 2.23▼ 2.22▼ 2.20▼ 2.09▲ 1.90▲
MA50 2.19▼ 2.21▼ 2.22▼ 1.90▲ 1.61▲
MA100 2.22▼ 2.17▼ 2.07▲ 1.90▲ 1.62▲
MA200 2.12▲ 2.00▲ 2.01▲ 1.67▲ 1.68▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.019▼ -0.014▼ -0.011▼ -0.002▼ 0.022▲
RSI 37.897▼ 41.707▼ 42.849▼ 54.092▲ 58.022▲
STOCH 20.028     26.906     42.058     53.469     61.709    
WILL %R -94.118▼ -94.118▼ -94.118▼ -51.020     -28.090    
CCI -138.482▼ -128.155▼ -155.832▼ -22.837     111.451▲
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
MA $DWSN Price Crossed Below MA(7) Set Alert
CDL $DWSN Engulfing Candlestick Pattern Detected Set Alert
Dawson Geophysical Company News
DWSN historical stock data
date open high low close volume
05/02/26 2.29 2.30 2.08 2.14 82,200
04/02/26 2.27 2.34 2.21 2.28 49,700
03/02/26 2.24 2.32 2.19 2.28 55,300
02/02/26 2.07 2.29 2.07 2.19 38,665
30/01/26 2.18 2.18 2.00 2.07 71,900
29/01/26 2.30 2.33 2.18 2.19 24,500
28/01/26 2.29 2.36 2.21 2.25 69,600
27/01/26 2.23 2.35 2.16 2.32 37,400
26/01/26 2.30 2.34 2.19 2.21 60,700
23/01/26 2.23 2.39 2.14 2.34 45,200
Quote Details
52wk Low:1.08
52wk High:5.54
Vol:82.2K
Avg Vol(3m):819.2K
1Y Chng:+49.91%
1M Chng:+28.14%
Add to Watch List
More Information
Index US Composite
Market Cap. 62.41M