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

Dallasnews Corp (NQ: DALN )

3.580 -0.050 (-1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Jul 29, 2022 4.141 4.166 4.116 4.166 17,006 +0.00(+0.00%)
Jul 28, 2022 4.116 4.197 4.116 4.166 13,418 -0.05(-1.26%)
Jul 27, 2022 4.141 4.229 4.141 4.219 21,196 +0.04(+0.97%)
Jul 26, 2022 4.229 4.236 4.046 4.179 12,852 -0.05(-1.20%)
Jul 25, 2022 4.198 4.229 4.141 4.229 9,337 +0.10(+2.53%)
Jul 22, 2022 4.169 4.169 4.071 4.125 4,585 +0.05(+1.16%)
Jul 21, 2022 4.078 4.084 4.043 4.078 7,975 -0.01(-0.31%)
Jul 20, 2022 4.097 4.097 3.965 4.090 22,615 +0.04(+0.94%)
Jul 19, 2022 4.059 4.059 3.926 4.052 3,989 +0.01(+0.16%)
Jul 18, 2022 4.041 4.049 3.994 4.046 17,023 +0.02(+0.47%)
Jul 15, 2022 4.033 4.033 3.995 4.027 10,343 -0.04(-1.09%)
Jul 14, 2022 3.964 4.071 3.894 4.071 35,609 +0.04(+0.94%)
Jul 13, 2022 3.970 4.040 3.951 4.033 14,990 +0.02(+0.51%)
Jul 12, 2022 3.932 4.013 3.856 4.013 24,299 +0.04(+1.08%)
Jul 11, 2022 3.957 4.008 3.951 3.970 10,190 +0.02(+0.47%)
Jul 08, 2022 3.932 4.027 3.932 3.952 20,860 -0.02(-0.62%)
Jul 07, 2022 3.888 3.983 3.844 3.976 5,988 +0.15(+3.80%)
Jul 06, 2022 3.943 3.954 3.831 3.831 54,849 -0.09(-2.42%)
Jul 05, 2022 3.875 4.059 3.875 3.926 6,423 -0.07(-1.74%)
Jul 01, 2022 4.007 4.014 3.974 3.995 8,745 -0.01(-0.16%)
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%)
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.