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

Dallasnews Corp (NQ: DALN )

3.850 -0.030 (-0.77%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 29, 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 (%)
Apr 29, 2022 4.082 4.099 4.013 4.069 5,069 -0.12(-2.80%)
Apr 28, 2022 4.081 4.186 4.020 4.186 7,067 +0.16(+3.98%)
Apr 27, 2022 4.129 4.129 3.921 4.025 23,083 -0.01(-0.31%)
Apr 26, 2022 4.143 4.180 4.038 4.038 16,262 -0.03(-0.76%)
Apr 25, 2022 4.229 4.229 4.050 4.069 31,369 -0.17(-4.07%)
Apr 22, 2022 4.315 4.315 4.241 4.241 3,683 -0.06(-1.29%)
Apr 21, 2022 4.290 4.315 4.284 4.297 18,836 +0.06(+1.49%)
Apr 20, 2022 4.235 4.254 4.224 4.233 4,149 -0.02(-0.47%)
Apr 19, 2022 4.281 4.321 4.235 4.254 5,401 -0.05(-1.08%)
Apr 18, 2022 4.284 4.334 4.284 4.300 3,132 -0.01(-0.21%)
Apr 14, 2022 4.315 4.340 4.254 4.309 10,312 +0.01(+0.14%)
Apr 13, 2022 4.290 4.321 4.266 4.303 20,981 +0.02(+0.44%)
Apr 12, 2022 4.303 4.334 4.235 4.284 14,903 -0.03(-0.72%)
Apr 11, 2022 4.315 4.315 4.315 4.315 1,064 -0.02(-0.43%)
Apr 08, 2022 4.315 4.334 4.309 4.334 35,701 +0.02(+0.43%)
Apr 07, 2022 4.334 4.335 4.308 4.315 11,574 +0.01(+0.14%)
Apr 06, 2022 4.266 4.325 4.260 4.309 10,201 +0.06(+1.30%)
Apr 05, 2022 4.315 4.315 4.198 4.254 10,510 -0.06(-1.50%)
Apr 04, 2022 4.315 4.343 4.290 4.318 51,180 +0.02(+0.36%)
Apr 01, 2022 4.334 4.346 4.297 4.303 13,100 -0.01(-0.29%)
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%)
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.