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

Dallasnews Corp (NQ: DALN )

3.668 -0.012 (-0.32%)
Streaming Delayed Price Updated: 1:27 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 29, 2023 4.098 4.205 4.098 4.134 17,041 +0.02(+0.44%)
Sep 28, 2023 4.188 4.305 4.098 4.116 13,790 -0.01(-0.22%)
Sep 27, 2023 4.179 4.246 4.062 4.125 21,502 -0.05(-1.29%)
Sep 26, 2023 4.260 4.260 4.179 4.179 13,797 -0.06(-1.48%)
Sep 25, 2023 4.296 4.313 4.206 4.242 5,120 -0.01(-0.19%)
Sep 22, 2023 4.224 4.296 4.188 4.250 8,007 +0.06(+1.48%)
Sep 21, 2023 4.179 4.332 4.166 4.188 54,208 -0.05(-1.27%)
Sep 20, 2023 4.278 4.404 4.233 4.242 50,347 -0.02(-0.42%)
Sep 19, 2023 4.323 4.323 4.224 4.260 4,503 -0.11(-2.47%)
Sep 18, 2023 4.242 4.368 4.233 4.368 23,134 +0.07(+1.67%)
Sep 15, 2023 4.350 4.395 4.278 4.296 64,749 -0.01(-0.21%)
Sep 14, 2023 4.287 4.392 4.224 4.305 19,570 +0.03(+0.63%)
Sep 13, 2023 4.269 4.399 4.170 4.278 58,172 +0.03(+0.63%)
Sep 12, 2023 4.458 4.538 4.251 4.251 103,473 -0.15(-3.47%)
Sep 11, 2023 4.152 4.449 4.143 4.404 259,063 +0.65(+17.22%)
Sep 08, 2023 3.667 3.774 3.658 3.757 7,786 +0.04(+0.97%)
Sep 07, 2023 3.757 3.757 3.667 3.721 3,463 -0.04(-1.19%)
Sep 06, 2023 3.802 3.811 3.730 3.766 4,257 -0.05(-1.41%)
Sep 05, 2023 3.828 3.873 3.730 3.820 18,695 -0.02(-0.47%)
Sep 01, 2023 3.918 3.936 3.820 3.837 25,801 -0.05(-1.39%)
Aug 31, 2023 3.873 3.909 3.631 3.891 9,772 +0.07(+1.88%)
Aug 30, 2023 3.802 3.918 3.739 3.820 48,116 +0.04(+0.95%)
Aug 29, 2023 3.613 3.802 3.568 3.784 27,992 +0.15(+4.21%)
Aug 28, 2023 3.667 3.667 3.523 3.631 22,756 +0.05(+1.51%)
Aug 25, 2023 3.568 3.577 3.527 3.577 7,605 +0.02(+0.50%)
Aug 24, 2023 3.496 3.568 3.469 3.559 28,922 -0.01(-0.25%)
Aug 23, 2023 3.541 3.607 3.536 3.568 16,502 +0.03(+0.76%)
Aug 22, 2023 3.595 3.595 3.460 3.541 6,135 -0.03(-0.76%)
Aug 21, 2023 3.523 3.613 3.478 3.568 17,931 -0.01(-0.25%)
Aug 18, 2023 3.577 3.640 3.425 3.577 98,025 +0.04(+1.01%)
Aug 17, 2023 3.685 3.703 3.541 3.541 41,605 -0.19(-5.06%)
Aug 16, 2023 3.775 3.851 3.694 3.730 21,658 -0.04(-1.19%)
Aug 15, 2023 3.712 3.784 3.703 3.775 33,525 +0.14(+3.83%)
Aug 14, 2023 3.784 3.789 3.622 3.635 62,288 -0.19(-5.05%)
Aug 11, 2023 3.811 3.945 3.775 3.828 73,165 -0.04(-1.16%)
Aug 10, 2023 4.044 4.045 3.820 3.873 111,930 -0.22(-5.48%)
Aug 09, 2023 4.115 4.150 3.959 4.098 116,849 +0.08(+1.94%)
Aug 08, 2023 4.168 4.176 3.977 4.020 69,995 -0.14(-3.44%)
Aug 07, 2023 4.168 4.228 4.081 4.163 107,608 +0.09(+2.24%)
Aug 04, 2023 4.029 4.168 4.003 4.072 40,249 -0.03(-0.64%)
Aug 03, 2023 4.263 4.324 4.081 4.098 30,568 -0.13(-3.08%)
Aug 02, 2023 4.202 4.454 4.159 4.228 57,543 +0.14(+3.39%)
Aug 01, 2023 4.020 4.263 4.020 4.090 56,518 +0.10(+2.39%)
Jul 31, 2023 3.924 4.020 3.907 3.994 67,445 +0.13(+3.37%)
Jul 28, 2023 3.933 3.959 3.846 3.864 15,116 -0.03(-0.89%)
Jul 27, 2023 3.820 3.959 3.777 3.898 42,855 +0.13(+3.46%)
Jul 26, 2023 3.890 3.936 3.647 3.768 69,646 -0.07(-1.81%)
Jul 25, 2023 3.994 3.994 3.838 3.838 49,232 -0.03(-0.80%)
Jul 24, 2023 4.063 4.063 3.812 3.869 50,795 -0.11(-2.71%)
Jul 21, 2023 3.898 4.124 3.898 3.977 42,780 +0.05(+1.33%)
Jul 20, 2023 3.820 3.985 3.733 3.924 60,537 +0.14(+3.67%)
Jul 19, 2023 3.707 3.812 3.681 3.786 41,456 +0.11(+3.07%)
Jul 18, 2023 3.638 3.699 3.612 3.673 11,239 -0.01(-0.24%)
Jul 17, 2023 3.673 3.694 3.612 3.681 18,244 +0.07(+1.92%)
Jul 14, 2023 3.690 3.690 3.595 3.612 26,350 +0.00(+0.00%)
Jul 13, 2023 3.621 3.673 3.542 3.612 93,389 +0.01(+0.24%)
Jul 12, 2023 3.490 3.603 3.464 3.603 84,918 +0.11(+3.23%)
Jul 11, 2023 3.412 3.490 3.412 3.490 116,974 +0.11(+3.34%)
Jul 10, 2023 3.369 3.438 3.369 3.377 22,794 +0.01(+0.26%)
Jul 07, 2023 3.404 3.404 3.330 3.369 35,457 -0.01(-0.26%)
Jul 06, 2023 3.360 3.412 3.317 3.377 17,846 +0.02(+0.52%)
Jul 05, 2023 3.377 3.412 3.360 3.360 26,788 -0.01(-0.26%)
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.