Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dallasnews Corp (NQ: DALN )

3.880 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.083 4.237 4.073 4.102 7,486 -0.03(-0.70%)
Dec 28, 2023 3.871 4.189 3.784 4.131 31,050 -0.06(-1.38%)
Dec 27, 2023 4.199 4.230 4.112 4.189 9,223 -0.01(-0.34%)
Dec 26, 2023 4.179 4.218 4.179 4.204 10,732 +0.07(+1.75%)
Dec 22, 2023 4.112 4.150 4.093 4.131 9,194 +0.04(+0.94%)
Dec 21, 2023 4.064 4.115 3.986 4.093 17,682 +0.06(+1.44%)
Dec 20, 2023 4.120 4.146 3.996 4.035 36,516 -0.11(-2.56%)
Dec 19, 2023 4.170 4.193 4.055 4.141 24,429 +0.07(+1.66%)
Dec 18, 2023 4.112 4.247 4.025 4.073 33,347 -0.23(-5.38%)
Dec 15, 2023 3.977 4.343 3.919 4.305 93,381 +0.32(+7.99%)
Dec 14, 2023 3.813 3.986 3.813 3.986 38,550 +0.14(+3.77%)
Dec 13, 2023 3.822 3.871 3.803 3.842 10,282 +0.06(+1.53%)
Dec 12, 2023 3.813 3.861 3.784 3.784 32,138 -0.03(-0.76%)
Dec 11, 2023 3.890 3.890 3.813 3.813 27,483 -0.08(-1.99%)
Dec 08, 2023 3.928 3.948 3.842 3.890 18,759 +0.02(+0.45%)
Dec 07, 2023 3.793 3.957 3.793 3.872 19,259 +0.02(+0.55%)
Dec 06, 2023 3.735 3.851 3.716 3.851 12,083 +0.08(+2.05%)
Dec 05, 2023 3.842 3.844 3.764 3.774 9,016 -0.06(-1.51%)
Dec 04, 2023 3.668 3.832 3.668 3.832 33,130 +0.14(+3.66%)
Dec 01, 2023 3.716 3.716 3.673 3.697 16,044 -0.01(-0.26%)
Nov 30, 2023 3.697 3.716 3.668 3.706 15,174 +0.03(+0.79%)
Nov 29, 2023 3.697 3.697 3.658 3.677 21,483 +0.04(+1.06%)
Nov 28, 2023 3.745 3.745 3.639 3.639 5,496 -0.08(-2.08%)
Nov 27, 2023 3.716 3.755 3.700 3.716 9,396 +0.03(+0.92%)
Nov 24, 2023 3.600 3.764 3.600 3.682 4,860 +0.02(+0.66%)
Nov 22, 2023 3.658 3.716 3.639 3.658 7,399 +0.00(+0.00%)
Nov 21, 2023 3.639 3.793 3.620 3.658 12,485 -0.03(-0.79%)
Nov 20, 2023 3.745 3.811 3.677 3.687 7,903 -0.01(-0.39%)
Nov 17, 2023 3.653 3.793 3.653 3.702 45,553 +0.09(+2.54%)
Nov 16, 2023 3.668 3.745 3.591 3.610 33,548 -0.07(-1.84%)
Nov 15, 2023 3.822 3.837 3.677 3.677 30,202 -0.10(-2.56%)
Nov 14, 2023 3.755 3.793 3.697 3.774 50,765 -0.02(-0.51%)
Nov 13, 2023 3.861 3.885 3.788 3.793 32,279 -0.12(-2.96%)
Nov 10, 2023 3.861 4.035 3.842 3.909 43,651 -0.01(-0.37%)
Nov 09, 2023 4.353 4.353 3.890 3.924 73,590 -0.33(-7.72%)
Nov 08, 2023 4.247 4.461 4.238 4.252 84,570 +0.15(+3.75%)
Nov 07, 2023 4.053 4.188 4.026 4.098 90,668 +0.08(+2.01%)
Nov 06, 2023 4.035 4.071 3.999 4.017 93,411 +0.04(+0.90%)
Nov 03, 2023 3.990 4.044 3.959 3.981 19,997 +0.02(+0.57%)
Nov 02, 2023 3.900 4.044 3.874 3.959 38,990 +0.06(+1.50%)
Nov 01, 2023 3.954 3.954 3.873 3.900 46,851 +0.02(+0.46%)
Oct 31, 2023 3.828 3.945 3.828 3.882 21,429 +0.01(+0.16%)
Oct 30, 2023 3.802 3.945 3.802 3.876 23,225 +0.06(+1.48%)
Oct 27, 2023 3.936 3.945 3.817 3.820 24,163 -0.10(-2.52%)
Oct 26, 2023 3.842 3.918 3.829 3.918 60,508 +0.04(+1.16%)
Oct 25, 2023 3.891 3.891 3.811 3.873 5,892 +0.05(+1.41%)
Oct 24, 2023 3.730 3.900 3.730 3.820 29,046 -0.03(-0.70%)
Oct 23, 2023 3.882 3.900 3.828 3.846 9,282 -0.06(-1.61%)
Oct 20, 2023 3.945 3.945 3.873 3.909 22,697 +0.00(+0.00%)
Oct 19, 2023 3.909 3.972 3.864 3.909 12,984 +0.02(+0.46%)
Oct 18, 2023 3.945 3.945 3.811 3.891 9,024 +0.06(+1.64%)
Oct 17, 2023 3.820 3.972 3.793 3.828 37,775 +0.04(+0.95%)
Oct 16, 2023 3.828 3.882 3.649 3.793 45,964 +0.01(+0.24%)
Oct 13, 2023 3.820 3.921 3.784 3.784 65,867 -0.13(-3.22%)
Oct 12, 2023 4.044 4.044 3.864 3.909 14,765 -0.03(-0.68%)
Oct 11, 2023 3.981 4.044 3.927 3.936 41,003 -0.04(-1.13%)
Oct 10, 2023 4.044 4.179 3.981 3.981 15,998 -0.06(-1.56%)
Oct 09, 2023 4.071 4.179 3.999 4.044 9,383 +0.03(+0.67%)
Oct 06, 2023 4.008 4.178 3.999 4.017 14,929 -0.02(-0.45%)
Oct 05, 2023 3.999 4.361 3.999 4.035 9,453 +0.06(+1.58%)
Oct 04, 2023 4.026 4.107 3.972 3.972 15,572 +0.00(+0.00%)
Oct 03, 2023 4.116 4.116 3.972 3.972 33,979 -0.14(-3.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.