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

Dallasnews Corp (NQ: DALN )

3.620 -0.060 (-1.63%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 11, 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 (%)
Jan 31, 2022 4.318 4.335 4.215 4.227 3,931 -0.04(-0.99%)
Jan 28, 2022 4.260 4.346 4.184 4.269 5,272 +0.04(+1.00%)
Jan 27, 2022 4.337 4.369 4.227 4.227 17,344 +0.04(+1.01%)
Jan 26, 2022 4.221 4.348 4.185 4.185 10,611 -0.09(-2.07%)
Jan 25, 2022 4.171 4.312 4.113 4.273 20,152 +0.15(+3.61%)
Jan 24, 2022 4.227 4.245 4.125 4.125 41,738 -0.13(-3.12%)
Jan 21, 2022 4.324 4.342 4.257 4.257 34,713 -0.10(-2.22%)
Jan 20, 2022 4.372 4.499 4.294 4.354 24,814 -0.10(-2.17%)
Jan 19, 2022 4.426 4.475 4.336 4.451 7,623 +0.06(+1.38%)
Jan 18, 2022 4.318 4.553 4.269 4.390 60,355 +0.01(+0.28%)
Jan 14, 2022 4.378 0 -0.03(-0.68%)
Jan 13, 2022 4.426 4.484 4.408 4.408 17,226 -0.05(-1.08%)
Jan 12, 2022 4.396 4.552 4.378 4.457 39,091 +0.06(+1.37%)
Jan 11, 2022 4.414 4.523 4.378 4.396 30,896 -0.02(-0.41%)
Jan 10, 2022 4.420 4.451 4.408 4.414 29,825 -0.04(-0.81%)
Jan 07, 2022 4.517 4.535 4.439 4.451 53,306 -0.06(-1.34%)
Jan 06, 2022 4.469 4.523 4.420 4.511 10,137 +0.03(+0.74%)
Jan 05, 2022 4.469 4.527 4.469 4.478 19,921 +0.03(+0.75%)
Jan 04, 2022 4.524 4.532 4.445 4.445 21,371 -0.02(-0.54%)
Jan 03, 2022 4.361 4.529 4.361 4.469 64,724 +0.11(+2.56%)
Dec 31, 2021 4.376 4.475 4.318 4.357 27,273 -0.03(-0.62%)
Dec 30, 2021 4.263 4.390 4.263 4.384 14,898 +0.07(+1.54%)
Dec 29, 2021 4.269 4.330 4.269 4.318 27,945 +0.01(+0.14%)
Dec 28, 2021 4.276 4.348 4.167 4.312 30,590 -0.04(-0.83%)
Dec 27, 2021 4.330 4.378 4.257 4.348 58,249 +0.03(+0.70%)
Dec 23, 2021 4.209 4.318 4.203 4.318 23,939 +0.11(+2.58%)
Dec 22, 2021 4.227 4.227 4.203 4.209 12,861 -0.01(-0.21%)
Dec 21, 2021 4.227 4.227 4.204 4.218 23,938 +0.01(+0.22%)
Dec 20, 2021 4.155 4.209 4.155 4.209 35,746 +0.09(+2.20%)
Dec 17, 2021 4.119 4.197 4.079 4.119 35,930 +0.00(+0.00%)
Dec 16, 2021 4.119 4.221 4.119 4.119 20,243 +0.05(+1.19%)
Dec 15, 2021 4.221 4.221 4.045 4.070 34,890 -0.10(-2.32%)
Dec 14, 2021 4.227 4.227 4.167 4.167 21,075 -0.05(-1.15%)
Dec 13, 2021 4.227 4.239 4.167 4.215 164,092 +0.06(+1.45%)
Dec 10, 2021 4.155 4.167 4.061 4.155 28,422 +0.11(+2.84%)
Dec 09, 2021 3.939 4.221 3.939 4.040 98,386 +0.02(+0.60%)
Dec 08, 2021 3.835 4.016 3.835 4.016 18,308 +0.21(+5.56%)
Dec 07, 2021 3.865 3.901 3.804 3.804 16,340 -0.03(-0.81%)
Dec 06, 2021 3.943 3.943 3.803 3.836 9,796 +0.00(+0.02%)
Dec 03, 2021 3.901 3.919 3.793 3.835 18,125 -0.01(-0.31%)
Dec 02, 2021 3.895 3.974 3.841 3.847 25,743 -0.02(-0.47%)
Dec 01, 2021 3.986 4.010 3.865 3.865 11,843 -0.14(-3.54%)
Nov 30, 2021 3.952 4.010 3.931 4.007 13,770 +0.07(+1.76%)
Nov 29, 2021 4.028 4.028 3.925 3.937 28,056 -0.01(-0.31%)
Nov 26, 2021 3.961 3.966 3.871 3.949 16,771 -0.07(-1.65%)
Nov 24, 2021 4.016 4.016 3.901 4.016 16,849 +0.06(+1.53%)
Nov 23, 2021 3.931 3.998 3.829 3.955 45,379 -0.03(-0.76%)
Nov 22, 2021 3.895 3.996 3.877 3.986 31,479 +0.15(+3.94%)
Nov 19, 2021 3.980 3.980 3.835 3.835 16,602 -0.17(-4.22%)
Nov 18, 2021 4.040 4.004 3.980 4.004 24,337 -0.01(-0.30%)
Nov 17, 2021 3.998 4.022 3.998 4.016 9,034 -0.02(-0.60%)
Nov 16, 2021 4.010 4.046 4.004 4.040 10,079 -0.01(-0.15%)
Nov 15, 2021 4.016 4.052 4.004 4.046 14,466 +0.02(+0.60%)
Nov 12, 2021 4.028 4.028 4.008 4.022 8,231 -0.01(-0.15%)
Nov 11, 2021 4.034 4.071 3.980 4.028 35,119 -0.02(-0.45%)
Nov 09, 2021 4.105 4.105 4.011 4.046 30,723 -0.04(-1.01%)
Nov 08, 2021 4.129 4.129 3.993 4.087 81,103 -0.01(-0.29%)
Nov 05, 2021 4.123 4.129 4.046 4.099 59,192 +0.04(+1.02%)
Nov 04, 2021 4.135 4.135 4.047 4.058 29,359 -0.03(-0.79%)
Nov 03, 2021 4.099 4.099 4.076 4.090 30,990 -0.01(-0.22%)
Nov 02, 2021 4.135 4.135 4.052 4.099 29,387 -0.04(-0.86%)
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.