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

Dallasnews Corp (NQ: DALN )

3.630 -0.050 (-1.36%)
Streaming Delayed Price Updated: 4:00 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 (%)
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 3.833 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%)
Oct 02, 2023 4.152 4.278 4.062 4.116 27,764 -0.02(-0.43%)
Sep 29, 2023 4.098 4.205 4.098 4.134 17,041 +0.02(+0.44%)
Sep 28, 2023 4.188 4.305 4.098 4.116 13,790 -0.01(-0.22%)
Sep 27, 2023 4.179 4.246 4.062 4.125 21,502 -0.05(-1.29%)
Sep 26, 2023 4.260 4.260 4.179 4.179 13,797 -0.06(-1.48%)
Sep 25, 2023 4.296 4.313 4.206 4.242 5,120 -0.01(-0.19%)
Sep 22, 2023 4.224 4.296 4.188 4.250 8,007 +0.06(+1.48%)
Sep 21, 2023 4.179 4.332 4.166 4.188 54,208 -0.05(-1.27%)
Sep 20, 2023 4.278 4.404 4.233 4.242 50,347 -0.02(-0.42%)
Sep 19, 2023 4.323 4.323 4.224 4.260 4,503 -0.11(-2.47%)
Sep 18, 2023 4.242 4.368 4.233 4.368 23,134 +0.07(+1.67%)
Sep 15, 2023 4.350 4.395 4.278 4.296 64,749 -0.01(-0.21%)
Sep 14, 2023 4.287 4.392 4.224 4.305 19,570 +0.03(+0.63%)
Sep 13, 2023 4.269 4.399 4.170 4.278 58,172 +0.03(+0.63%)
Sep 12, 2023 4.458 4.538 4.251 4.251 103,473 -0.15(-3.47%)
Sep 11, 2023 4.152 4.449 4.143 4.404 259,063 +0.65(+17.22%)
Sep 08, 2023 3.667 3.774 3.658 3.757 7,786 +0.04(+0.97%)
Sep 07, 2023 3.757 3.757 3.667 3.721 3,463 -0.04(-1.19%)
Sep 06, 2023 3.802 3.811 3.730 3.766 4,257 -0.05(-1.41%)
Sep 05, 2023 3.828 3.873 3.730 3.820 18,695 -0.02(-0.47%)
Sep 01, 2023 3.918 3.936 3.828 3.837 25,801 -0.05(-1.39%)
Aug 31, 2023 3.873 3.909 3.631 3.891 9,772 +0.07(+1.88%)
Aug 30, 2023 3.802 3.918 3.739 3.820 48,116 +0.04(+0.95%)
Aug 29, 2023 3.613 3.802 3.568 3.784 27,992 +0.15(+4.21%)
Aug 28, 2023 3.667 3.667 3.523 3.631 22,756 +0.05(+1.51%)
Aug 25, 2023 3.568 3.577 3.527 3.577 7,605 +0.02(+0.50%)
Aug 24, 2023 3.496 3.568 3.469 3.559 28,922 -0.01(-0.25%)
Aug 23, 2023 3.541 3.607 3.536 3.568 16,502 +0.03(+0.76%)
Aug 22, 2023 3.595 3.595 3.460 3.541 6,135 -0.03(-0.76%)
Aug 21, 2023 3.523 3.613 3.478 3.568 17,931 -0.01(-0.25%)
Aug 18, 2023 3.577 3.640 3.425 3.577 98,025 +0.04(+1.01%)
Aug 17, 2023 3.685 3.703 3.541 3.541 41,605 -0.19(-5.06%)
Aug 16, 2023 3.775 3.851 3.694 3.730 21,658 -0.04(-1.19%)
Aug 15, 2023 3.712 3.784 3.703 3.775 33,525 +0.14(+3.83%)
Aug 14, 2023 3.784 3.789 3.622 3.635 62,288 -0.19(-5.05%)
Aug 11, 2023 3.811 3.945 3.775 3.828 73,165 -0.04(-1.16%)
Aug 10, 2023 4.044 4.045 3.820 3.873 111,930 -0.22(-5.48%)
Aug 09, 2023 4.115 4.150 3.959 4.098 116,849 +0.08(+1.94%)
Aug 08, 2023 4.168 4.176 3.977 4.020 69,995 -0.14(-3.44%)
Aug 07, 2023 4.168 4.228 4.081 4.163 107,608 +0.09(+2.24%)
Aug 04, 2023 4.029 4.168 4.003 4.072 40,249 -0.03(-0.64%)
Aug 03, 2023 4.263 4.324 4.081 4.098 30,568 -0.13(-3.08%)
Aug 02, 2023 4.202 4.454 4.159 4.228 57,543 +0.14(+3.39%)
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.