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

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DWSN:

13 Aug 25 16:07

LAST: 1.360	CHANGE: 0.00	OPEN: 1.370	HIGH: 1.390	ASK: 5.160	VOLUME: 72.7K
LAST: 1.360	CHG(%): 0.00	PREV: 1.360	LOW: 1.340	BID: 3.730

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	1.370	1.392	1.340	1.360	72.9K
12 Aug 25	1.380	1.410	1.330	1.360	50.5K
11 Aug 25	1.340	1.380	1.340	1.350	83.6K
08 Aug 25	1.350	1.390	1.345	1.360	30.4K
07 Aug 25	1.370	1.385	1.350	1.360	25.2K
06 Aug 25	1.390	1.415	1.360	1.360	32.3K
05 Aug 25	1.440	1.440	1.380	1.400	49.1K
04 Aug 25	1.440	1.455	1.400	1.410	55.4K
01 Aug 25	1.420	1.440	1.400	1.440	49.9K
31 Jul 25	1.440	1.469	1.440	1.450	39.8K

COMPANY PROFILE

Name:
About:	Dawson Geophysical Company (the Company) is the leading provider of onshore seismic data acquisition services in the lower 48 states of the United States as measured by the number of active data acquisition crews. Founded in 1952, we acquire and process 2-D, 3-D, and multi-component seismic data for our clients, ranging from major oil and gas companies to independent oil and gas operators, as well as providers of multi-client data libraries. Our clients rely on seismic data to identify areas where subsurface conditions are favorable for the accumulation of hydrocarbons and to optimize the development and production of hydrocarbon reservoirs. During fiscal 2007, substantially all of our revenues were derived from 3-D seismic data acquisition operations. As of September 30, 2007, we operated fifteen 3-D seismic data acquisition crews in the lower 48 states of the United States and a seismic data processing center. ...
Sector:	Energy
Industry:	Oil & Gas Production
CIK:	0351231

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:

FUNDAMENTALS

P/E Ratio:	-2.80
PEG Ratio:	-0.06
EPS Ratio:	-0.29
PtB:	2.37
PtS:	0.72
Shares:	30.98M
Market Cap:	42.14M
52wk range:	1.08 - 5.54

TECHNICALS

MA5:	1.36
MA20:	1.45
MA50:	1.51
MA200:	1.42
STO9:	5.98
RSI14:	38.30
WPR14:	-95.65
MTM14:	-0.05
ROC14:	-0.04
Week High:	1.42
Week Low:	1.33
Month High:	1.74
Month Low:	1.30
Volatility:	62.18