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 (%)
Jun 30, 2022 4.008 4.008 3.983 4.002 15,427 +0.04(+1.05%)
Jun 29, 2022 4.014 4.046 3.960 3.960 9,677 -0.03(-0.79%)
Jun 28, 2022 3.957 3.992 3.945 3.992 7,179 -0.01(-0.25%)
Jun 27, 2022 3.957 4.004 3.957 4.002 4,376 +0.06(+1.44%)
Jun 24, 2022 3.935 4.042 3.935 3.945 3,919 -0.01(-0.16%)
Jun 23, 2022 3.863 4.050 3.837 3.951 3,141 -0.03(-0.71%)
Jun 22, 2022 3.920 4.050 3.920 3.980 5,131 +0.04(+1.07%)
Jun 21, 2022 3.901 4.042 3.855 3.938 4,587 +0.04(+0.95%)
Jun 17, 2022 3.888 4.040 3.856 3.901 4,993 +0.04(+1.15%)
Jun 16, 2022 3.964 4.037 3.787 3.856 24,696 -0.13(-3.33%)
Jun 15, 2022 4.111 4.111 3.976 3.989 6,816 +0.00(+0.00%)
Jun 14, 2022 3.995 4.052 3.976 3.989 22,816 -0.06(-1.48%)
Jun 13, 2022 3.996 4.096 3.995 4.049 6,056 -0.03(-0.85%)
Jun 10, 2022 4.128 4.135 4.046 4.084 14,415 +0.00(+0.00%)
Jun 09, 2022 4.103 4.135 4.084 4.084 10,808 -0.08(-1.97%)
Jun 08, 2022 4.179 4.179 4.109 4.166 8,018 +0.06(+1.38%)
Jun 07, 2022 4.122 4.172 4.084 4.109 27,385 -0.06(-1.52%)
Jun 06, 2022 4.210 4.210 4.160 4.172 25,748 +0.05(+1.23%)
Jun 03, 2022 4.248 4.254 4.122 4.122 13,067 -0.09(-2.10%)
Jun 02, 2022 4.223 4.268 4.210 4.210 4,220 -0.06(-1.33%)
Jun 01, 2022 4.236 4.286 4.214 4.267 3,818 +0.06(+1.35%)
May 31, 2022 4.293 4.293 4.198 4.210 11,358 -0.01(-0.30%)
May 27, 2022 4.210 4.223 4.172 4.223 7,325 +0.02(+0.53%)
May 26, 2022 4.280 4.280 4.172 4.201 4,144 -0.01(-0.22%)
May 25, 2022 4.257 4.257 4.179 4.210 8,801 +0.00(+0.10%)
May 24, 2022 4.172 4.206 4.172 4.206 4,482 +0.04(+0.96%)
May 23, 2022 4.185 4.185 4.141 4.166 12,499 -0.01(-0.30%)
May 20, 2022 4.261 4.267 4.179 4.179 8,614 -0.03(-0.60%)
May 19, 2022 4.337 4.337 4.109 4.204 14,068 +0.07(+1.68%)
May 18, 2022 4.267 4.267 4.135 4.135 6,643 -0.10(-2.39%)
May 17, 2022 4.210 4.286 4.204 4.236 28,050 +0.05(+1.21%)
May 16, 2022 4.141 4.236 4.109 4.185 18,651 -0.16(-3.78%)
May 13, 2022 4.280 4.349 4.101 4.349 73,596 +0.10(+2.38%)
May 12, 2022 4.299 4.299 4.040 4.248 32,056 +0.03(+0.60%)
May 11, 2022 4.242 4.241 4.069 4.223 13,458 +0.13(+3.17%)
May 10, 2022 4.100 4.171 4.093 4.093 8,030 +0.00(+0.08%)
May 09, 2022 4.106 4.137 4.044 4.090 8,304 -0.00(-0.08%)
May 06, 2022 4.112 4.112 4.044 4.093 26,449 -0.04(-1.04%)
May 05, 2022 4.149 4.198 4.137 4.137 5,009 +0.00(+0.00%)
May 04, 2022 4.236 4.236 4.087 4.137 10,281 +0.01(+0.15%)
May 03, 2022 4.149 4.149 4.106 4.130 3,595 +0.06(+1.36%)
May 02, 2022 4.019 4.075 4.019 4.075 15,272 +0.00(+0.00%)
Apr 29, 2022 4.089 4.106 4.019 4.075 5,061 -0.12(-2.80%)
Apr 28, 2022 4.087 4.192 4.026 4.192 7,057 +0.16(+3.98%)
Apr 27, 2022 4.136 4.136 3.927 4.032 23,048 -0.01(-0.31%)
Apr 26, 2022 4.149 4.186 4.044 4.044 16,237 -0.03(-0.76%)
Apr 25, 2022 4.235 4.235 4.056 4.075 31,321 -0.17(-4.07%)
Apr 22, 2022 4.322 4.322 4.248 4.248 3,678 -0.06(-1.29%)
Apr 21, 2022 4.297 4.322 4.291 4.303 18,807 +0.06(+1.49%)
Apr 20, 2022 4.242 4.260 4.230 4.240 4,143 -0.02(-0.47%)
Apr 19, 2022 4.288 4.328 4.242 4.260 5,393 -0.05(-1.08%)
Apr 18, 2022 4.291 4.340 4.291 4.306 3,127 -0.01(-0.21%)
Apr 14, 2022 4.322 4.346 4.260 4.316 10,296 +0.01(+0.14%)
Apr 13, 2022 4.297 4.328 4.272 4.309 20,949 +0.02(+0.44%)
Apr 12, 2022 4.309 4.340 4.242 4.291 14,880 -0.03(-0.72%)
Apr 11, 2022 4.322 4.322 4.322 4.322 1,062 -0.02(-0.43%)
Apr 08, 2022 4.322 4.340 4.316 4.340 35,646 +0.02(+0.43%)
Apr 07, 2022 4.340 4.341 4.315 4.322 11,556 +0.01(+0.14%)
Apr 06, 2022 4.272 4.332 4.266 4.316 10,186 +0.06(+1.30%)
Apr 05, 2022 4.322 4.322 4.204 4.260 10,494 -0.06(-1.50%)
Apr 04, 2022 4.322 4.350 4.297 4.325 51,101 +0.02(+0.36%)
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.