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

Dallasnews Corp (NQ: DALN )

3.630 UNCHANGED
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 (%)
Apr 28, 2023 3.559 3.684 3.559 3.643 10,069 +0.06(+1.64%)
Apr 27, 2023 3.643 3.660 3.542 3.584 49,258 +0.03(+0.71%)
Apr 26, 2023 3.626 3.718 3.559 3.559 30,442 -0.08(-2.30%)
Apr 25, 2023 3.701 3.718 3.617 3.643 22,027 -0.08(-2.03%)
Apr 24, 2023 3.719 3.719 3.680 3.718 5,972 +0.03(+0.91%)
Apr 21, 2023 3.663 3.726 3.663 3.684 4,040 +0.02(+0.46%)
Apr 20, 2023 3.710 3.727 3.634 3.668 7,339 -0.03(-0.88%)
Apr 19, 2023 3.735 3.746 3.652 3.700 7,732 -0.01(-0.14%)
Apr 18, 2023 3.676 3.726 3.676 3.705 10,080 +0.00(+0.11%)
Apr 17, 2023 3.601 3.726 3.601 3.701 34,259 +0.08(+2.31%)
Apr 14, 2023 3.676 3.676 3.617 3.617 5,516 +0.02(+0.46%)
Apr 13, 2023 3.659 3.693 3.601 3.601 7,402 -0.09(-2.31%)
Apr 12, 2023 3.634 3.710 3.634 3.686 11,690 +0.00(+0.04%)
Apr 11, 2023 3.705 3.750 3.676 3.684 33,105 -0.05(-1.35%)
Apr 10, 2023 3.651 3.751 3.651 3.735 45,423 +0.03(+0.91%)
Apr 06, 2023 3.673 3.701 3.673 3.701 14,750 +0.06(+1.75%)
Apr 05, 2023 3.676 3.693 3.570 3.638 14,496 +0.03(+0.79%)
Apr 04, 2023 3.693 3.701 3.525 3.609 55,360 -0.12(-3.23%)
Apr 03, 2023 3.643 3.730 3.620 3.730 19,998 +0.03(+0.77%)
Mar 31, 2023 3.735 3.751 3.643 3.701 29,187 +0.02(+0.45%)
Mar 30, 2023 3.726 3.726 3.668 3.684 3,835 +0.01(+0.23%)
Mar 29, 2023 3.710 3.718 3.668 3.676 9,948 -0.04(-1.13%)
Mar 28, 2023 3.559 3.751 3.525 3.718 49,918 +0.16(+4.47%)
Mar 27, 2023 3.559 3.559 3.523 3.559 46,668 +0.04(+1.20%)
Mar 24, 2023 3.450 3.531 3.437 3.517 14,538 +0.02(+0.47%)
Mar 23, 2023 3.592 3.592 3.458 3.500 18,512 -0.03(-0.95%)
Mar 22, 2023 3.559 3.693 3.517 3.534 35,932 -0.11(-2.99%)
Mar 21, 2023 3.592 3.693 3.517 3.643 27,921 +0.12(+3.33%)
Mar 20, 2023 3.500 3.584 3.475 3.525 27,880 -0.04(-1.17%)
Mar 17, 2023 3.567 3.592 3.517 3.567 3,934 -0.08(-2.13%)
Mar 16, 2023 3.701 3.701 3.517 3.645 26,544 +0.07(+1.93%)
Mar 15, 2023 3.626 3.726 3.550 3.576 21,880 +0.05(+1.43%)
Mar 14, 2023 3.601 3.668 3.525 3.525 20,946 -0.08(-2.27%)
Mar 13, 2023 3.634 3.668 3.584 3.607 39,456 -0.14(-3.63%)
Mar 10, 2023 3.785 3.818 3.710 3.743 25,822 -0.10(-2.51%)
Mar 09, 2023 3.844 3.869 3.777 3.839 28,786 +0.03(+0.77%)
Mar 08, 2023 3.852 3.852 3.785 3.810 3,958 +0.00(+0.00%)
Mar 07, 2023 3.793 3.835 3.785 3.810 8,347 +0.02(+0.48%)
Mar 06, 2023 3.835 3.852 3.768 3.792 20,508 -0.01(-0.15%)
Mar 03, 2023 3.768 3.885 3.768 3.797 15,552 +0.00(+0.11%)
Mar 02, 2023 3.793 3.869 3.777 3.793 3,476 +0.00(+0.00%)
Mar 01, 2023 3.877 3.877 3.793 3.793 6,053 -0.03(-0.85%)
Feb 28, 2023 3.860 3.860 3.777 3.826 4,613 +0.03(+0.85%)
Feb 27, 2023 3.777 3.835 3.743 3.793 15,389 +0.02(+0.44%)
Feb 24, 2023 3.643 4.011 3.626 3.777 34,756 +0.05(+1.26%)
Feb 23, 2023 3.725 3.785 3.685 3.729 19,962 -0.08(-2.11%)
Feb 22, 2023 3.701 3.844 3.701 3.810 6,768 +0.13(+3.41%)
Feb 21, 2023 3.609 3.718 3.609 3.684 28,794 +0.08(+2.09%)
Feb 17, 2023 3.626 3.668 3.590 3.609 7,872 -0.03(-0.69%)
Feb 16, 2023 3.651 3.735 3.609 3.634 19,239 -0.03(-0.91%)
Feb 15, 2023 3.718 3.743 3.651 3.668 31,136 -0.08(-2.23%)
Feb 14, 2023 3.831 3.859 3.735 3.751 12,791 +0.03(+0.67%)
Feb 13, 2023 3.626 3.743 3.601 3.726 39,399 +0.10(+2.77%)
Feb 10, 2023 3.777 3.805 3.562 3.626 76,834 -0.23(-6.07%)
Feb 09, 2023 4.472 4.472 3.852 3.860 106,079 -0.73(-15.88%)
Feb 08, 2023 4.556 4.638 4.475 4.589 206,812 +0.04(+0.89%)
Feb 07, 2023 4.499 4.564 4.459 4.548 154,168 +0.11(+2.38%)
Feb 06, 2023 4.499 4.499 4.418 4.442 109,750 +0.06(+1.30%)
Feb 03, 2023 4.288 4.516 4.280 4.385 88,223 +0.13(+3.06%)
Feb 02, 2023 4.198 4.299 4.198 4.255 45,639 +0.06(+1.36%)
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.