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

Dallasnews Corp (NQ: DALN )

4.160 -0.240 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 08, 2023 3.888 4.004 3.806 3.905 64,770 +0.05(+1.35%)
May 05, 2023 3.862 3.888 3.810 3.853 56,398 +0.05(+1.37%)
May 04, 2023 3.851 3.905 3.739 3.801 39,881 +0.00(+0.00%)
May 03, 2023 3.940 3.949 3.801 3.801 16,843 -0.02(-0.45%)
May 02, 2023 3.810 3.888 3.784 3.818 17,676 -0.09(-2.22%)
May 01, 2023 3.810 4.166 3.697 3.905 86,369 +0.13(+3.45%)
Apr 28, 2023 3.688 3.818 3.688 3.775 9,716 +0.06(+1.64%)
Apr 27, 2023 3.775 3.793 3.671 3.714 47,530 +0.03(+0.71%)
Apr 26, 2023 3.758 3.853 3.688 3.688 29,374 -0.09(-2.30%)
Apr 25, 2023 3.836 3.853 3.749 3.775 21,254 -0.08(-2.03%)
Apr 24, 2023 3.854 3.854 3.814 3.853 5,762 +0.03(+0.91%)
Apr 21, 2023 3.797 3.862 3.797 3.818 3,898 +0.02(+0.46%)
Apr 20, 2023 3.845 3.863 3.766 3.801 7,082 -0.03(-0.88%)
Apr 19, 2023 3.870 3.883 3.785 3.835 7,461 -0.01(-0.14%)
Apr 18, 2023 3.810 3.862 3.810 3.840 9,726 +0.00(+0.11%)
Apr 17, 2023 3.732 3.862 3.732 3.836 33,057 +0.09(+2.31%)
Apr 14, 2023 3.810 3.810 3.749 3.749 5,322 +0.02(+0.47%)
Apr 13, 2023 3.792 3.827 3.732 3.732 7,143 -0.09(-2.31%)
Apr 12, 2023 3.766 3.844 3.766 3.820 11,279 +0.00(+0.04%)
Apr 11, 2023 3.840 3.887 3.810 3.818 31,944 -0.05(-1.35%)
Apr 10, 2023 3.784 3.888 3.784 3.870 43,829 +0.03(+0.90%)
Apr 06, 2023 3.806 3.836 3.806 3.836 14,233 +0.07(+1.75%)
Apr 05, 2023 3.810 3.827 3.699 3.770 13,987 +0.03(+0.79%)
Apr 04, 2023 3.827 3.836 3.654 3.740 53,417 -0.12(-3.23%)
Apr 03, 2023 3.775 3.865 3.751 3.865 19,296 +0.03(+0.77%)
Mar 31, 2023 3.870 3.888 3.775 3.836 28,163 +0.02(+0.45%)
Mar 30, 2023 3.862 3.862 3.801 3.818 3,701 +0.01(+0.23%)
Mar 29, 2023 3.844 3.853 3.801 3.810 9,599 -0.04(-1.13%)
Mar 28, 2023 3.688 3.887 3.654 3.853 48,166 +0.16(+4.47%)
Mar 27, 2023 3.688 3.688 3.651 3.688 45,031 +0.04(+1.20%)
Mar 24, 2023 3.575 3.660 3.562 3.645 14,028 +0.02(+0.47%)
Mar 23, 2023 3.723 3.723 3.584 3.627 17,863 -0.03(-0.95%)
Mar 22, 2023 3.688 3.827 3.645 3.662 34,671 -0.11(-2.99%)
Mar 21, 2023 3.723 3.827 3.645 3.775 26,942 +0.12(+3.33%)
Mar 20, 2023 3.627 3.714 3.601 3.654 26,901 -0.04(-1.17%)
Mar 17, 2023 3.697 3.723 3.645 3.697 3,796 -0.08(-2.13%)
Mar 16, 2023 3.836 3.836 3.645 3.777 25,613 +0.07(+1.93%)
Mar 15, 2023 3.758 3.862 3.680 3.706 21,112 +0.05(+1.43%)
Mar 14, 2023 3.732 3.801 3.654 3.654 20,211 -0.08(-2.27%)
Mar 13, 2023 3.766 3.801 3.714 3.738 38,072 -0.14(-3.63%)
Mar 10, 2023 3.923 3.957 3.844 3.879 24,916 -0.10(-2.51%)
Mar 09, 2023 3.983 4.009 3.914 3.979 27,776 +0.03(+0.77%)
Mar 08, 2023 3.992 3.992 3.923 3.949 3,819 +0.00(+0.00%)
Mar 07, 2023 3.931 3.975 3.923 3.949 8,054 +0.02(+0.48%)
Mar 06, 2023 3.975 3.992 3.905 3.930 19,788 -0.01(-0.15%)
Mar 03, 2023 3.905 4.027 3.905 3.936 15,006 +0.00(+0.11%)
Mar 02, 2023 3.931 4.009 3.914 3.931 3,354 +0.00(+0.00%)
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.