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

Dallasnews Corp (NQ: DALN )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 12:15 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 3.803 3.803 3.622 3.654 30,261 +0.02(+0.43%)
Sep 29, 2022 3.764 3.764 3.551 3.638 59,693 -0.16(-4.15%)
Sep 28, 2022 3.670 3.953 3.658 3.796 37,312 +0.15(+4.10%)
Sep 27, 2022 3.603 3.693 3.603 3.646 30,761 +0.07(+1.98%)
Sep 26, 2022 3.551 3.662 3.551 3.575 66,415 -0.06(-1.73%)
Sep 23, 2022 3.670 3.709 3.622 3.638 38,757 -0.03(-0.87%)
Sep 22, 2022 3.788 3.805 3.662 3.670 47,689 -0.16(-4.10%)
Sep 21, 2022 3.845 3.906 3.788 3.827 30,515 -0.01(-0.21%)
Sep 20, 2022 3.859 3.953 3.835 3.835 51,265 -0.05(-1.22%)
Sep 19, 2022 3.898 4.016 3.882 3.882 69,576 -0.06(-1.60%)
Sep 16, 2022 3.937 4.048 3.922 3.945 55,865 +0.00(+0.00%)
Sep 15, 2022 4.213 4.213 3.945 3.945 121,295 -0.28(-6.70%)
Sep 14, 2022 4.622 4.701 4.213 4.229 126,011 -0.44(-9.44%)
Sep 13, 2022 4.725 4.804 4.607 4.670 85,665 -0.12(-2.47%)
Sep 12, 2022 4.993 5.040 4.764 4.788 119,089 -0.28(-5.44%)
Sep 09, 2022 5.000 5.119 5.000 5.063 69,887 +0.05(+0.94%)
Sep 08, 2022 5.347 5.355 4.961 5.016 257,185 -0.38(-7.01%)
Sep 07, 2022 5.472 5.485 5.304 5.394 489,557 +0.10(+1.95%)
Sep 06, 2022 5.091 5.310 5.045 5.291 452,137 +0.24(+4.73%)
Sep 02, 2022 5.136 5.136 4.948 5.052 91,816 -0.04(-0.76%)
Sep 01, 2022 5.168 5.168 5.032 5.091 65,004 -0.08(-1.50%)
Aug 31, 2022 5.168 5.330 5.007 5.168 181,345 +0.14(+2.70%)
Aug 30, 2022 5.019 5.039 4.877 5.032 124,611 +0.12(+2.50%)
Aug 29, 2022 5.091 5.091 4.893 4.910 101,161 -0.18(-3.55%)
Aug 26, 2022 5.007 5.097 5.007 5.091 75,982 +0.08(+1.68%)
Aug 25, 2022 4.884 5.007 4.840 5.007 58,883 +0.16(+3.33%)
Aug 24, 2022 4.774 4.845 4.696 4.845 91,784 +0.17(+3.59%)
Aug 23, 2022 4.561 4.780 4.561 4.677 227,985 +0.32(+7.26%)
Aug 22, 2022 4.335 4.361 4.247 4.360 38,993 -0.01(-0.15%)
Aug 19, 2022 4.367 4.367 4.173 4.367 47,606 -0.04(-0.88%)
Aug 18, 2022 4.296 4.425 4.270 4.406 30,926 +0.05(+1.19%)
Aug 17, 2022 4.283 4.361 4.241 4.354 41,448 +0.03(+0.75%)
Aug 16, 2022 4.309 4.373 4.302 4.322 18,654 -0.02(-0.45%)
Aug 15, 2022 4.296 4.361 4.270 4.341 13,730 +0.00(+0.00%)
Aug 12, 2022 4.335 4.361 4.254 4.341 40,725 +0.01(+0.15%)
Aug 11, 2022 4.425 4.445 4.245 4.335 34,436 -0.08(-1.74%)
Aug 10, 2022 4.368 4.456 4.282 4.411 24,532 +0.04(+0.85%)
Aug 09, 2022 4.368 4.431 4.368 4.374 5,354 +0.02(+0.56%)
Aug 08, 2022 4.292 4.368 4.292 4.350 20,481 +0.08(+1.94%)
Aug 05, 2022 4.229 4.318 4.229 4.267 8,895 +0.03(+0.60%)
Aug 04, 2022 4.226 4.278 4.172 4.242 8,787 +0.03(+0.60%)
Aug 03, 2022 4.254 4.261 4.217 4.217 44,699 -0.01(-0.30%)
Aug 02, 2022 4.141 4.245 4.141 4.229 35,788 +0.04(+0.98%)
Aug 01, 2022 4.134 4.188 4.122 4.188 14,121 +0.03(+0.68%)
Jul 29, 2022 4.134 4.160 4.109 4.160 17,032 +0.00(+0.00%)
Jul 28, 2022 4.109 4.191 4.109 4.160 13,439 -0.05(-1.26%)
Jul 27, 2022 4.134 4.223 4.134 4.213 21,228 +0.04(+0.97%)
Jul 26, 2022 4.223 4.229 4.040 4.172 12,871 -0.05(-1.20%)
Jul 25, 2022 4.191 4.223 4.134 4.223 9,351 +0.10(+2.53%)
Jul 22, 2022 4.162 4.162 4.065 4.119 4,592 +0.05(+1.16%)
Jul 21, 2022 4.071 4.078 4.037 4.071 7,987 -0.01(-0.31%)
Jul 20, 2022 4.090 4.090 3.958 4.084 22,649 +0.04(+0.94%)
Jul 19, 2022 4.052 4.052 3.920 4.046 3,995 +0.01(+0.16%)
Jul 18, 2022 4.035 4.043 3.988 4.040 17,049 +0.02(+0.47%)
Jul 15, 2022 4.027 4.027 3.989 4.021 10,359 -0.04(-1.09%)
Jul 14, 2022 3.958 4.065 3.888 4.065 35,664 +0.04(+0.94%)
Jul 13, 2022 3.964 4.033 3.945 4.027 15,013 +0.02(+0.51%)
Jul 12, 2022 3.926 4.007 3.850 4.007 24,337 +0.04(+1.08%)
Jul 11, 2022 3.951 4.002 3.945 3.964 10,205 +0.02(+0.47%)
Jul 08, 2022 3.926 4.021 3.926 3.946 20,893 -0.02(-0.62%)
Jul 07, 2022 3.882 3.977 3.838 3.970 5,997 +0.15(+3.80%)
Jul 06, 2022 3.937 3.948 3.825 3.825 54,933 -0.09(-2.42%)
Jul 05, 2022 3.869 4.052 3.869 3.920 6,433 -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.