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

Dallasnews Corp (NQ: DALN )

3.760 +0.080 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2022 4.340 4.353 4.303 4.309 13,080 -0.01(-0.29%)
Mar 31, 2022 4.279 4.340 4.248 4.322 11,104 +0.01(+0.29%)
Mar 30, 2022 4.322 4.334 4.272 4.309 49,674 +0.01(+0.14%)
Mar 29, 2022 4.285 4.322 4.285 4.303 11,009 -0.04(-0.85%)
Mar 28, 2022 4.334 4.353 4.334 4.340 7,834 +0.06(+1.30%)
Mar 25, 2022 4.291 4.353 4.282 4.285 4,980 -0.06(-1.28%)
Mar 24, 2022 4.306 4.346 4.267 4.340 27,921 -0.01(-0.14%)
Mar 23, 2022 4.322 4.348 4.254 4.346 10,792 -0.01(-0.14%)
Mar 22, 2022 4.336 4.371 4.336 4.353 20,795 +0.01(+0.28%)
Mar 21, 2022 4.322 4.353 4.316 4.340 21,702 +0.01(+0.14%)
Mar 18, 2022 4.346 4.346 4.303 4.334 10,816 -0.02(-0.43%)
Mar 17, 2022 4.180 4.353 4.177 4.353 25,945 +0.19(+4.60%)
Mar 16, 2022 4.093 4.198 4.093 4.161 14,122 +0.06(+1.51%)
Mar 15, 2022 4.093 4.223 4.093 4.100 22,797 -0.01(-0.15%)
Mar 14, 2022 4.062 4.223 4.026 4.106 23,396 +0.04(+1.06%)
Mar 11, 2022 4.112 4.112 4.062 4.062 3,062 -0.04(-0.90%)
Mar 10, 2022 4.050 4.100 4.044 4.100 6,942 -0.01(-0.30%)
Mar 09, 2022 4.191 4.191 4.038 4.112 10,894 +0.06(+1.37%)
Mar 08, 2022 3.865 4.087 3.865 4.056 7,478 +0.14(+3.46%)
Mar 07, 2022 3.958 4.223 3.914 3.920 17,086 -0.05(-1.24%)
Mar 04, 2022 4.081 4.081 3.964 3.970 19,593 -0.01(-0.16%)
Mar 03, 2022 4.056 4.112 3.976 3.976 18,937 +0.01(+0.16%)
Mar 02, 2022 4.143 4.161 3.970 3.970 4,126 +0.01(+0.31%)
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.