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

Dallasnews Corp (NQ: DALN )

3.630 -0.050 (-1.36%)
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 (%)
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%)
Sep 01, 2022 5.176 5.176 5.040 5.098 64,904 -0.08(-1.50%)
Aug 31, 2022 5.176 5.338 5.014 5.176 181,066 +0.14(+2.70%)
Aug 30, 2022 5.027 5.047 4.885 5.040 124,420 +0.12(+2.50%)
Aug 29, 2022 5.098 5.098 4.901 4.917 101,006 -0.18(-3.55%)
Aug 26, 2022 5.014 5.105 5.014 5.098 75,865 +0.08(+1.68%)
Aug 25, 2022 4.891 5.014 4.847 5.014 58,792 +0.16(+3.33%)
Aug 24, 2022 4.781 4.852 4.704 4.852 91,643 +0.17(+3.59%)
Aug 23, 2022 4.568 4.788 4.568 4.684 227,635 +0.32(+7.26%)
Aug 22, 2022 4.341 4.367 4.254 4.367 38,933 -0.01(-0.15%)
Aug 19, 2022 4.374 4.374 4.180 4.374 47,533 -0.04(-0.88%)
Aug 18, 2022 4.303 4.432 4.277 4.413 30,879 +0.05(+1.19%)
Aug 17, 2022 4.290 4.367 4.248 4.361 41,384 +0.03(+0.75%)
Aug 16, 2022 4.315 4.380 4.309 4.328 18,625 -0.02(-0.45%)
Aug 15, 2022 4.303 4.367 4.277 4.348 13,709 +0.00(+0.00%)
Aug 12, 2022 4.341 4.367 4.260 4.348 40,663 +0.01(+0.15%)
Aug 11, 2022 4.432 4.451 4.252 4.341 34,383 -0.08(-1.74%)
Aug 10, 2022 4.375 4.463 4.288 4.418 24,494 +0.04(+0.85%)
Aug 09, 2022 4.375 4.438 4.375 4.381 5,346 +0.02(+0.56%)
Aug 08, 2022 4.299 4.375 4.299 4.356 20,449 +0.08(+1.94%)
Aug 05, 2022 4.236 4.324 4.236 4.274 8,881 +0.03(+0.60%)
Aug 04, 2022 4.232 4.285 4.179 4.248 8,774 +0.03(+0.60%)
Aug 03, 2022 4.261 4.267 4.223 4.223 44,630 -0.01(-0.30%)
Aug 02, 2022 4.147 4.251 4.147 4.236 35,733 +0.04(+0.98%)
Aug 01, 2022 4.141 4.195 4.128 4.195 14,100 +0.03(+0.68%)
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%)
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.