NASDAQ, DWSN End of Day and Historical Stock Data [Dawson Geophscl]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DWSN:

26 Aug 2025

LAST: 1.520	CHANGE: 0.00	OPEN: 1.510	HIGH: 1.626	ASK: 5.160	VOLUME: 52.9K
LAST: 1.520	CHG(%): 0.00	PREV: 1.520	LOW: 1.471	BID: 3.730

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	1.510	1.626	1.471	1.520	52.9K
25 Aug 25	1.460	1.530	1.460	1.520	54.3K
22 Aug 25	1.470	1.531	1.450	1.530	44.2K
21 Aug 25	1.480	1.480	1.400	1.450	40.5K
20 Aug 25	1.400	1.480	1.380	1.465	128.1K
19 Aug 25	1.440	1.500	1.360	1.360	106.8K
18 Aug 25	1.300	1.420	1.300	1.415	104.4K
15 Aug 25	1.300	1.310	1.265	1.290	70.4K
14 Aug 25	1.320	1.348	1.300	1.300	111.1K
13 Aug 25	1.370	1.392	1.340	1.360	72.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.50
MA10:	1.42
MA20:	1.41
MA50:	1.50
MA100:	1.40
MA200:	1.40
STO9:	68.45
STO14:	68.45
RSI14:	66.67
WPR14:	-4.17
MTM14:	0.16
ROC14:	0.12
ATR:	0.08
Week High:	1.63
Week Low:	1.36
Month High:	1.63
Month Low:	1.27
Year High:	5.54
Year Low:	1.08
Volatility:	92.30

RECENT DIVIDENDS

Date	Amount
19 Apr 2024	$0.32
13 Dec 2012	$0.41