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 (%)
Mar 31, 2023 3.729 3.746 3.637 3.696 29,232 +0.02(+0.45%)
Mar 30, 2023 3.721 3.721 3.662 3.679 3,841 +0.01(+0.23%)
Mar 29, 2023 3.704 3.712 3.662 3.670 9,964 -0.04(-1.13%)
Mar 28, 2023 3.553 3.745 3.520 3.712 49,994 +0.16(+4.47%)
Mar 27, 2023 3.553 3.553 3.518 3.553 46,740 +0.04(+1.20%)
Mar 24, 2023 3.445 3.526 3.432 3.511 14,560 +0.02(+0.47%)
Mar 23, 2023 3.587 3.587 3.453 3.495 18,541 -0.03(-0.95%)
Mar 22, 2023 3.553 3.687 3.512 3.528 35,987 -0.11(-2.99%)
Mar 21, 2023 3.587 3.687 3.512 3.637 27,964 +0.12(+3.33%)
Mar 20, 2023 3.495 3.578 3.470 3.520 27,922 -0.04(-1.17%)
Mar 17, 2023 3.562 3.587 3.512 3.562 3,940 -0.08(-2.13%)
Mar 16, 2023 3.696 3.696 3.512 3.639 26,585 +0.07(+1.93%)
Mar 15, 2023 3.620 3.721 3.545 3.570 21,914 +0.05(+1.43%)
Mar 14, 2023 3.595 3.662 3.520 3.520 20,978 -0.08(-2.27%)
Mar 13, 2023 3.629 3.662 3.578 3.602 39,517 -0.14(-3.63%)
Mar 10, 2023 3.779 3.813 3.704 3.737 25,862 -0.10(-2.51%)
Mar 09, 2023 3.838 3.863 3.771 3.833 28,830 +0.03(+0.77%)
Mar 08, 2023 3.846 3.846 3.779 3.804 3,964 +0.00(+0.00%)
Mar 07, 2023 3.787 3.829 3.779 3.804 8,360 +0.02(+0.48%)
Mar 06, 2023 3.829 3.846 3.762 3.786 20,539 -0.01(-0.15%)
Mar 03, 2023 3.762 3.879 3.762 3.792 15,576 +0.00(+0.11%)
Mar 02, 2023 3.787 3.863 3.771 3.788 3,481 +0.00(+0.00%)
Mar 01, 2023 3.871 3.871 3.787 3.787 6,062 -0.03(-0.85%)
Feb 28, 2023 3.854 3.854 3.771 3.820 4,620 +0.03(+0.85%)
Feb 27, 2023 3.771 3.829 3.737 3.787 15,413 +0.02(+0.44%)
Feb 24, 2023 3.637 4.005 3.620 3.771 34,809 +0.05(+1.26%)
Feb 23, 2023 3.719 3.779 3.679 3.724 19,993 -0.08(-2.11%)
Feb 22, 2023 3.696 3.838 3.696 3.804 6,779 +0.13(+3.41%)
Feb 21, 2023 3.604 3.712 3.604 3.679 28,839 +0.08(+2.09%)
Feb 17, 2023 3.620 3.662 3.585 3.604 7,884 -0.03(-0.69%)
Feb 16, 2023 3.645 3.729 3.604 3.629 19,269 -0.03(-0.91%)
Feb 15, 2023 3.712 3.737 3.645 3.662 31,184 -0.08(-2.23%)
Feb 14, 2023 3.825 3.854 3.729 3.746 12,810 +0.03(+0.67%)
Feb 13, 2023 3.620 3.737 3.595 3.721 39,460 +0.10(+2.77%)
Feb 10, 2023 3.771 3.799 3.556 3.620 76,952 -0.23(-6.07%)
Feb 09, 2023 4.465 4.465 3.846 3.854 106,242 -0.73(-15.88%)
Feb 08, 2023 4.549 4.630 4.468 4.582 207,130 +0.04(+0.89%)
Feb 07, 2023 4.492 4.557 4.452 4.541 154,405 +0.11(+2.38%)
Feb 06, 2023 4.492 4.492 4.411 4.436 109,919 +0.06(+1.30%)
Feb 03, 2023 4.281 4.509 4.273 4.379 88,359 +0.13(+3.06%)
Feb 02, 2023 4.192 4.293 4.192 4.249 45,709 +0.06(+1.36%)
Feb 01, 2023 4.216 4.265 4.192 4.192 39,527 -0.02(-0.39%)
Jan 31, 2023 4.257 4.257 4.176 4.208 31,900 +0.02(+0.58%)
Jan 30, 2023 4.119 4.265 4.119 4.184 29,585 -0.02(-0.58%)
Jan 27, 2023 4.102 4.208 4.080 4.208 76,001 +0.05(+1.17%)
Jan 26, 2023 3.940 4.184 3.928 4.159 76,141 +0.26(+6.72%)
Jan 25, 2023 3.826 3.899 3.826 3.897 12,143 +0.08(+2.08%)
Jan 24, 2023 3.810 3.818 3.782 3.818 16,613 +0.03(+0.86%)
Jan 23, 2023 3.737 3.818 3.737 3.786 27,078 +0.06(+1.72%)
Jan 20, 2023 3.704 3.794 3.664 3.722 18,576 +0.03(+0.69%)
Jan 19, 2023 3.672 3.696 3.656 3.696 20,860 +0.05(+1.37%)
Jan 18, 2023 3.574 3.680 3.574 3.646 21,084 +0.05(+1.44%)
Jan 17, 2023 3.574 3.623 3.574 3.595 17,721 +0.04(+1.05%)
Jan 13, 2023 3.607 3.626 3.550 3.557 38,480 -0.02(-0.48%)
Jan 12, 2023 3.518 3.648 3.485 3.574 26,467 +0.08(+2.33%)
Jan 11, 2023 3.485 3.493 3.469 3.493 7,199 +0.01(+0.23%)
Jan 10, 2023 3.412 3.493 3.412 3.485 4,756 +0.03(+0.94%)
Jan 09, 2023 3.469 3.493 3.412 3.453 15,068 -0.04(-1.16%)
Jan 06, 2023 3.290 3.493 3.290 3.493 10,800 +0.20(+6.17%)
Jan 05, 2023 3.339 3.339 3.249 3.290 7,526 +0.02(+0.57%)
Jan 04, 2023 3.184 3.282 3.148 3.272 9,736 +0.15(+4.87%)
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.