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

Dallasnews Corp (NQ: DALN )

3.621 -0.059 (-1.61%)
Streaming Delayed Price Updated: 3:31 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 (%)
Nov 30, 2022 3.612 3.621 3.442 3.572 20,707 +0.07(+1.86%)
Nov 29, 2022 3.564 3.588 3.507 3.507 8,545 -0.02(-0.69%)
Nov 28, 2022 3.564 3.564 3.490 3.531 15,084 -0.01(-0.23%)
Nov 25, 2022 3.500 3.576 3.500 3.539 5,865 +0.05(+1.40%)
Nov 23, 2022 3.555 3.555 3.434 3.490 16,157 -0.07(-1.83%)
Nov 22, 2022 3.645 3.653 3.539 3.555 16,904 -0.04(-1.13%)
Nov 21, 2022 3.580 3.633 3.572 3.596 18,339 -0.01(-0.23%)
Nov 18, 2022 3.621 3.716 3.580 3.604 16,420 -0.01(-0.23%)
Nov 17, 2022 3.751 3.751 3.596 3.612 15,341 -0.08(-2.20%)
Nov 16, 2022 3.694 3.726 3.661 3.694 15,812 -0.05(-1.30%)
Nov 15, 2022 3.832 3.832 3.702 3.743 20,928 -0.01(-0.22%)
Nov 14, 2022 3.726 3.786 3.702 3.751 35,431 -0.09(-2.33%)
Nov 11, 2022 3.881 3.922 3.735 3.840 49,434 -0.05(-1.26%)
Nov 10, 2022 4.003 4.003 3.840 3.889 36,915 -0.08(-1.93%)
Nov 09, 2022 4.117 4.117 3.941 3.966 76,185 -0.15(-3.67%)
Nov 08, 2022 4.070 4.275 4.014 4.117 113,470 +0.12(+2.96%)
Nov 07, 2022 3.936 4.022 3.872 3.999 78,565 +0.13(+3.47%)
Nov 04, 2022 3.849 3.865 3.794 3.865 14,302 +0.05(+1.24%)
Nov 03, 2022 3.723 3.893 3.723 3.817 19,946 +0.03(+0.83%)
Nov 02, 2022 3.738 3.817 3.715 3.786 31,044 +0.00(+0.00%)
Nov 01, 2022 3.872 3.872 3.730 3.786 11,202 +0.00(+0.00%)
Oct 31, 2022 3.772 3.808 3.707 3.786 13,871 +0.04(+1.05%)
Oct 28, 2022 3.731 3.775 3.707 3.746 17,605 -0.01(-0.31%)
Oct 27, 2022 3.667 3.778 3.667 3.758 15,345 +0.05(+1.38%)
Oct 26, 2022 3.699 3.904 3.675 3.707 69,048 -0.17(-4.47%)
Oct 25, 2022 3.825 3.931 3.825 3.880 7,769 -0.02(-0.41%)
Oct 24, 2022 3.928 3.943 3.872 3.896 5,467 +0.06(+1.65%)
Oct 21, 2022 3.801 3.991 3.801 3.833 10,652 -0.12(-2.99%)
Oct 20, 2022 3.865 3.975 3.784 3.951 17,846 +0.01(+0.20%)
Oct 19, 2022 4.093 4.093 3.943 3.943 16,139 -0.07(-1.77%)
Oct 18, 2022 3.943 4.022 3.826 4.014 34,725 +0.05(+1.29%)
Oct 17, 2022 3.936 4.019 3.928 3.963 14,853 +0.13(+3.38%)
Oct 14, 2022 3.852 3.874 3.770 3.834 6,471 -0.03(-0.80%)
Oct 13, 2022 3.730 3.991 3.683 3.865 10,810 +0.13(+3.59%)
Oct 12, 2022 3.707 3.750 3.667 3.730 17,833 -0.01(-0.21%)
Oct 11, 2022 3.770 3.778 3.707 3.738 7,253 -0.06(-1.66%)
Oct 10, 2022 3.967 3.967 3.801 3.801 4,165 -0.13(-3.21%)
Oct 07, 2022 4.101 4.125 3.904 3.928 12,181 -0.17(-4.23%)
Oct 06, 2022 4.235 4.275 4.062 4.101 20,649 -0.13(-2.99%)
Oct 05, 2022 4.093 4.235 4.050 4.227 19,648 +0.12(+2.88%)
Oct 04, 2022 3.920 4.133 3.904 4.109 35,577 +0.17(+4.41%)
Oct 03, 2022 3.683 3.940 3.683 3.936 47,000 +0.28(+7.54%)
Sep 30, 2022 3.809 3.809 3.628 3.659 30,215 +0.02(+0.43%)
Sep 29, 2022 3.770 3.770 3.557 3.644 59,602 -0.16(-4.15%)
Sep 28, 2022 3.675 3.959 3.664 3.801 37,254 +0.15(+4.10%)
Sep 27, 2022 3.608 3.699 3.608 3.652 30,714 +0.07(+1.98%)
Sep 26, 2022 3.557 3.667 3.557 3.581 66,313 -0.06(-1.73%)
Sep 23, 2022 3.675 3.715 3.628 3.644 38,697 -0.03(-0.87%)
Sep 22, 2022 3.794 3.810 3.667 3.676 47,616 -0.16(-4.10%)
Sep 21, 2022 3.851 3.912 3.794 3.833 30,468 -0.01(-0.21%)
Sep 20, 2022 3.865 3.959 3.841 3.841 51,186 -0.05(-1.22%)
Sep 19, 2022 3.904 4.022 3.888 3.888 69,469 -0.06(-1.60%)
Sep 16, 2022 3.943 4.054 3.928 3.951 55,779 +0.00(+0.00%)
Sep 15, 2022 4.219 4.219 3.951 3.951 121,109 -0.28(-6.70%)
Sep 14, 2022 4.630 4.708 4.219 4.235 125,818 -0.44(-9.44%)
Sep 13, 2022 4.732 4.811 4.614 4.677 85,534 -0.12(-2.47%)
Sep 12, 2022 5.000 5.048 4.771 4.795 118,906 -0.28(-5.44%)
Sep 09, 2022 5.008 5.126 5.008 5.071 69,780 +0.05(+0.94%)
Sep 08, 2022 5.355 5.363 4.969 5.024 256,790 -0.38(-7.01%)
Sep 07, 2022 5.480 5.493 5.312 5.402 488,805 +0.10(+1.95%)
Sep 06, 2022 5.098 5.318 5.053 5.299 451,442 +0.24(+4.73%)
Sep 02, 2022 5.144 5.144 4.956 5.060 91,675 -0.04(-0.76%)
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.