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 (%)
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%)
Feb 01, 2022 4.251 4.414 4.179 4.414 47,817 +0.19(+4.57%)
Jan 31, 2022 4.311 4.328 4.209 4.221 3,937 -0.04(-0.99%)
Jan 28, 2022 4.254 4.339 4.178 4.263 5,280 +0.04(+1.00%)
Jan 27, 2022 4.330 4.362 4.221 4.221 17,371 +0.04(+1.01%)
Jan 26, 2022 4.215 4.341 4.178 4.178 10,627 -0.09(-2.07%)
Jan 25, 2022 4.164 4.305 4.106 4.267 20,183 +0.15(+3.61%)
Jan 24, 2022 4.221 4.239 4.118 4.118 41,802 -0.13(-3.12%)
Jan 21, 2022 4.317 4.335 4.251 4.251 34,766 -0.10(-2.22%)
Jan 20, 2022 4.365 4.492 4.287 4.347 24,852 -0.10(-2.17%)
Jan 19, 2022 4.420 4.469 4.329 4.444 7,635 +0.06(+1.38%)
Jan 18, 2022 4.311 4.546 4.263 4.383 60,448 +0.01(+0.28%)
Jan 14, 2022 4.371 0 -0.03(-0.68%)
Jan 13, 2022 4.420 4.477 4.402 4.402 17,253 -0.05(-1.08%)
Jan 12, 2022 4.390 4.545 4.371 4.450 39,152 +0.06(+1.37%)
Jan 11, 2022 4.408 4.516 4.371 4.390 30,944 -0.02(-0.41%)
Jan 10, 2022 4.414 4.444 4.402 4.408 29,871 -0.04(-0.81%)
Jan 07, 2022 4.510 4.528 4.432 4.444 53,388 -0.06(-1.34%)
Jan 06, 2022 4.462 4.516 4.414 4.504 10,153 +0.03(+0.74%)
Jan 05, 2022 4.462 4.520 4.462 4.471 19,951 +0.03(+0.75%)
Jan 04, 2022 4.517 4.525 4.438 4.438 21,404 -0.02(-0.54%)
Jan 03, 2022 4.354 4.522 4.354 4.462 64,823 +0.11(+2.56%)
Dec 31, 2021 4.370 4.468 4.311 4.350 27,315 -0.03(-0.62%)
Dec 30, 2021 4.257 4.383 4.257 4.377 14,921 +0.07(+1.54%)
Dec 29, 2021 4.263 4.323 4.263 4.311 27,988 +0.01(+0.14%)
Dec 28, 2021 4.269 4.341 4.160 4.305 30,637 -0.04(-0.83%)
Dec 27, 2021 4.323 4.371 4.251 4.341 58,339 +0.03(+0.70%)
Dec 23, 2021 4.203 4.311 4.197 4.311 23,976 +0.11(+2.58%)
Dec 22, 2021 4.221 4.221 4.197 4.203 12,881 -0.01(-0.21%)
Dec 21, 2021 4.221 4.221 4.197 4.212 23,975 +0.01(+0.22%)
Dec 20, 2021 4.148 4.203 4.148 4.203 35,801 +0.09(+2.20%)
Dec 17, 2021 4.112 4.191 4.073 4.112 35,985 +0.00(+0.00%)
Dec 16, 2021 4.112 4.215 4.112 4.112 20,275 +0.05(+1.19%)
Dec 15, 2021 4.215 4.215 4.038 4.064 34,944 -0.10(-2.32%)
Dec 14, 2021 4.221 4.221 4.160 4.160 21,107 -0.05(-1.15%)
Dec 13, 2021 4.221 4.233 4.160 4.209 164,344 +0.06(+1.45%)
Dec 10, 2021 4.148 4.160 4.055 4.148 28,466 +0.11(+2.84%)
Dec 09, 2021 3.933 4.215 3.933 4.034 98,537 +0.02(+0.60%)
Dec 08, 2021 3.829 4.010 3.829 4.010 18,336 +0.21(+5.56%)
Dec 07, 2021 3.859 3.895 3.799 3.799 16,366 -0.03(-0.81%)
Dec 06, 2021 3.937 3.937 3.797 3.830 9,811 +0.00(+0.02%)
Dec 03, 2021 3.895 3.913 3.787 3.829 18,153 -0.01(-0.31%)
Dec 02, 2021 3.889 3.967 3.835 3.841 25,782 -0.02(-0.47%)
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.