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

Dallasnews Corp (NQ: DALN )

3.680 -0.130 (-3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2022 4.272 4.334 4.241 4.315 11,121 +0.01(+0.29%)
Mar 30, 2022 4.315 4.327 4.266 4.303 49,750 +0.01(+0.14%)
Mar 29, 2022 4.278 4.315 4.278 4.297 11,026 -0.04(-0.85%)
Mar 28, 2022 4.328 4.346 4.328 4.334 7,846 +0.06(+1.30%)
Mar 25, 2022 4.284 4.346 4.275 4.278 4,988 -0.06(-1.28%)
Mar 24, 2022 4.300 4.340 4.260 4.334 27,964 -0.01(-0.14%)
Mar 23, 2022 4.315 4.342 4.248 4.340 10,808 -0.01(-0.14%)
Mar 22, 2022 4.329 4.364 4.329 4.346 20,827 +0.01(+0.28%)
Mar 21, 2022 4.315 4.346 4.309 4.334 21,735 +0.01(+0.14%)
Mar 18, 2022 4.340 4.340 4.297 4.327 10,832 -0.02(-0.43%)
Mar 17, 2022 4.173 4.346 4.170 4.346 25,985 +0.19(+4.60%)
Mar 16, 2022 4.087 4.192 4.087 4.155 14,143 +0.06(+1.51%)
Mar 15, 2022 4.087 4.217 4.087 4.093 22,832 -0.01(-0.15%)
Mar 14, 2022 4.056 4.217 4.020 4.099 23,432 +0.04(+1.06%)
Mar 11, 2022 4.106 4.106 4.056 4.056 3,067 -0.04(-0.90%)
Mar 10, 2022 4.044 4.093 4.038 4.093 6,952 -0.01(-0.30%)
Mar 09, 2022 4.185 4.185 4.032 4.106 10,910 +0.06(+1.37%)
Mar 08, 2022 3.859 4.081 3.859 4.050 7,489 +0.14(+3.46%)
Mar 07, 2022 3.951 4.217 3.908 3.914 17,112 -0.05(-1.24%)
Mar 04, 2022 4.075 4.075 3.958 3.964 19,623 -0.01(-0.16%)
Mar 03, 2022 4.050 4.106 3.970 3.970 18,966 +0.01(+0.16%)
Mar 02, 2022 4.136 4.155 3.964 3.964 4,133 +0.01(+0.31%)
Mar 01, 2022 3.988 4.116 3.950 3.951 9,519 -0.04(-0.93%)
Feb 28, 2022 4.007 4.050 3.951 3.988 9,796 +0.01(+0.15%)
Feb 25, 2022 3.964 4.025 3.938 3.982 13,175 +0.07(+1.73%)
Feb 24, 2022 3.896 3.996 3.896 3.914 10,722 -0.08(-2.01%)
Feb 23, 2022 4.032 4.032 3.967 3.995 4,822 +0.04(+0.91%)
Feb 22, 2022 3.951 3.982 3.945 3.958 19,592 -0.05(-1.29%)
Feb 18, 2022 4.010 0 +0.03(+0.85%)
Feb 17, 2022 4.032 4.093 3.951 3.976 29,011 -0.05(-1.23%)
Feb 16, 2022 4.032 4.124 4.013 4.025 12,168 +0.02(+0.46%)
Feb 15, 2022 4.007 4.038 4.001 4.007 16,513 +0.06(+1.56%)
Feb 14, 2022 4.032 4.032 3.908 3.945 51,449 -0.14(-3.32%)
Feb 11, 2022 4.340 4.340 4.013 4.081 103,103 -0.20(-4.61%)
Feb 10, 2022 4.309 4.371 4.167 4.278 92,938 -0.13(-2.94%)
Feb 09, 2022 4.432 4.455 4.353 4.408 92,046 +0.07(+1.53%)
Feb 08, 2022 4.311 4.425 4.299 4.341 50,721 +0.06(+1.41%)
Feb 07, 2022 4.329 4.394 4.281 4.281 19,890 -0.01(-0.28%)
Feb 04, 2022 4.311 4.371 4.281 4.293 20,074 +0.07(+1.71%)
Feb 03, 2022 4.293 4.308 4.221 4.221 19,311 -0.02(-0.43%)
Feb 02, 2022 4.396 4.421 4.154 4.239 72,008 -0.17(-3.96%)
Feb 01, 2022 4.251 4.414 4.179 4.414 47,817 +0.19(+4.57%)
Jan 31, 2022 4.311 4.328 4.209 4.221 3,937 -0.04(-0.99%)
Jan 28, 2022 4.254 4.339 4.178 4.263 5,280 +0.04(+1.00%)
Jan 27, 2022 4.330 4.362 4.221 4.221 17,371 +0.04(+1.01%)
Jan 26, 2022 4.215 4.341 4.178 4.178 10,627 -0.09(-2.07%)
Jan 25, 2022 4.164 4.305 4.106 4.267 20,183 +0.15(+3.61%)
Jan 24, 2022 4.221 4.239 4.118 4.118 41,802 -0.13(-3.12%)
Jan 21, 2022 4.317 4.335 4.251 4.251 34,766 -0.10(-2.22%)
Jan 20, 2022 4.365 4.492 4.287 4.347 24,852 -0.10(-2.17%)
Jan 19, 2022 4.420 4.469 4.329 4.444 7,635 +0.06(+1.38%)
Jan 18, 2022 4.311 4.546 4.263 4.383 60,448 +0.01(+0.28%)
Jan 14, 2022 4.371 0 -0.03(-0.68%)
Jan 13, 2022 4.420 4.477 4.402 4.402 17,253 -0.05(-1.08%)
Jan 12, 2022 4.390 4.545 4.371 4.450 39,152 +0.06(+1.37%)
Jan 11, 2022 4.408 4.516 4.371 4.390 30,944 -0.02(-0.41%)
Jan 10, 2022 4.414 4.444 4.402 4.408 29,871 -0.04(-0.81%)
Jan 07, 2022 4.510 4.528 4.432 4.444 53,388 -0.06(-1.34%)
Jan 06, 2022 4.462 4.516 4.414 4.504 10,153 +0.03(+0.74%)
Jan 05, 2022 4.462 4.520 4.462 4.471 19,951 +0.03(+0.75%)
Jan 04, 2022 4.517 4.525 4.438 4.438 21,404 -0.02(-0.54%)
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.