Dawson Geophysical Company (DWSN) Stock Price

2.32 ▲ +0.06 (+2.65%)
Open: 2.34 Vol: 8.41K Day's range: 2.2135 - 2.4799 Sep 29, 16:00 EDT
IEX Real-Time Quote
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 2.38▼ 2.38▼ 2.37▼ 2.33▼ 2.26▲
MA10 2.34▼ 2.36▼ 2.35▼ 2.39▼ 2.04▲
MA20 2.34▼ 2.35▼ 2.38▼ 2.27▲ 1.98▲
MA50 2.37▼ 2.32▲ 2.27▲ 2.01▲ 1.86▲
MA100 2.26▲ 2.14▲ 2.09▲ 1.96▲ 1.90▲
MA200 2.12▲ 2.01▲ 1.97▲ 1.84▲ 2.00▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.006▲ -0.004▼ -0.008▼ -0.018▼ 0.053▲
RSI 48.049▼ 47.798▼ 49.090▼ 57.467▲ 58.906▲
STOCH 81.313▲ 62.216     54.597     55.535     82.968▲
WILL %R -62.500     -62.500     -60.000     -44.000     -27.500    
CCI -26.580     -35.897     -12.116     -8.778     105.070▲
Latest Filters Detected On DWSN
▲ GAP $DWSN Open Gap Up %3 Set Alert
▲ GAP $DWSN Open Gap Up %2 Set Alert
CDL $DWSN Harami Candlestick Pattern Detected Set Alert
CDL $DWSN Doji Candlestick Pattern Detected Set Alert
Dawson Geophysical Company News
Energy Transfer (NYSE: ET)
Friday, September 29, 2023 09:00 AM
Energy Transfer LP provides natural gas pipeline transportation and transmission services. It operates through the following segments: Intrastate Transportation and Storage, Interstate ...
NYSE Arca Biotechnology Index
Thursday, September 28, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
NYSE American Steel Index
Thursday, September 28, 2023 05:00 PM
Sources: FactSet, Dow Jones Stock Movers: Gainers, decliners and most actives market activity tables are a combination of NYSE, Nasdaq, NYSE American and NYSE Arca listings. Sources: FactSet ...
DWSN historical stock data
date open high low close volume
29/09/23 2.34 2.4799 2.2135 2.32 8,410
28/09/23 2.40 2.47 2.2101 2.26 26,800
27/09/23 2.26 2.55 1.90 2.31 61,000
26/09/23 2.42 2.45 2.34 2.35 5,800
25/09/23 2.49 2.49 2.42 2.42 9,172
22/09/23 2.42 2.55 2.40 2.49 919
21/09/23 2.40 2.64 2.40 2.40 13,200
20/09/23 2.51 2.52 2.37 2.45 6,600
19/09/23 2.50 2.65 2.37 2.48 35,100
18/09/23 2.44 2.45 2.3373 2.45 40,972
Quote Details
52wk Low:1.28
52wk High:2.65
Vol:8.41K
Avg Vol(3m):168.4K
1Y Chng:+33.33%
1M Chng:+21.47%
Add to Watch List
More Information
Index US Composite
Market Cap. 58.00M