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 (%)
Feb 29, 2024 4.050 4.080 3.940 3.970 39,314 -0.11(-2.70%)
Feb 28, 2024 3.980 4.110 3.980 4.080 43,090 +0.10(+2.51%)
Feb 27, 2024 3.950 3.980 3.940 3.980 31,259 +0.04(+1.02%)
Feb 26, 2024 3.850 3.940 3.810 3.940 30,877 +0.14(+3.68%)
Feb 23, 2024 3.780 3.910 3.775 3.800 44,023 +0.01(+0.24%)
Feb 22, 2024 3.870 3.900 3.770 3.791 23,963 -0.04(-1.02%)
Feb 21, 2024 3.920 3.960 3.830 3.830 27,820 -0.06(-1.54%)
Feb 20, 2024 3.780 3.970 3.780 3.890 63,115 +0.05(+1.30%)
Feb 16, 2024 3.860 3.921 3.780 3.840 25,820 +0.01(+0.26%)
Feb 15, 2024 3.780 3.863 3.760 3.830 78,763 +0.03(+0.79%)
Feb 14, 2024 3.770 3.910 3.770 3.800 15,560 +0.02(+0.53%)
Feb 13, 2024 3.850 3.920 3.760 3.780 21,582 -0.05(-1.31%)
Feb 12, 2024 3.970 4.040 3.760 3.830 87,310 -0.15(-3.77%)
Feb 09, 2024 4.070 4.110 3.920 3.980 52,631 -0.09(-2.21%)
Feb 08, 2024 4.250 4.470 4.062 4.070 121,628 -0.37(-8.33%)
Feb 07, 2024 4.392 4.459 4.351 4.440 108,755 +0.10(+2.22%)
Feb 06, 2024 4.382 4.421 4.276 4.343 77,283 -0.04(-0.88%)
Feb 05, 2024 4.401 4.401 4.305 4.382 54,862 -0.03(-0.66%)
Feb 02, 2024 4.430 4.517 4.392 4.411 101,796 -0.02(-0.44%)
Feb 01, 2024 4.247 4.440 4.199 4.430 190,053 +0.23(+5.52%)
Jan 31, 2024 4.324 4.329 4.199 4.199 26,774 -0.07(-1.58%)
Jan 30, 2024 4.208 4.300 4.208 4.266 26,623 +0.00(+0.00%)
Jan 29, 2024 4.189 4.334 4.151 4.266 65,109 +0.08(+1.84%)
Jan 26, 2024 4.150 4.247 4.150 4.189 84,317 +0.07(+1.76%)
Jan 25, 2024 4.237 4.237 4.093 4.117 48,077 -0.01(-0.23%)
Jan 24, 2024 4.158 4.158 4.102 4.126 37,031 +0.03(+0.83%)
Jan 23, 2024 4.093 4.179 4.073 4.093 54,758 +0.01(+0.24%)
Jan 22, 2024 4.305 4.392 4.035 4.083 127,827 -0.25(-5.79%)
Jan 19, 2024 4.189 4.343 4.129 4.334 70,442 +0.14(+3.22%)
Jan 18, 2024 4.131 4.218 4.102 4.199 22,571 +0.11(+2.59%)
Jan 17, 2024 4.237 4.248 4.093 4.093 46,578 -0.14(-3.20%)
Jan 16, 2024 4.286 4.324 4.218 4.228 33,622 -0.06(-1.35%)
Jan 12, 2024 4.247 4.286 4.223 4.286 25,878 +0.00(+0.00%)
Jan 11, 2024 4.170 4.286 4.170 4.286 33,437 +0.04(+0.91%)
Jan 10, 2024 4.276 4.276 4.150 4.247 22,756 +0.00(+0.00%)
Jan 09, 2024 4.228 4.247 4.160 4.247 35,004 +0.05(+1.15%)
Jan 08, 2024 4.247 4.247 4.160 4.199 26,465 -0.04(-0.91%)
Jan 05, 2024 4.199 4.247 4.141 4.237 21,475 +0.06(+1.39%)
Jan 04, 2024 4.237 4.327 4.170 4.179 60,375 -0.06(-1.37%)
Jan 03, 2024 4.208 4.247 4.100 4.237 11,584 +0.10(+2.33%)
Jan 02, 2024 4.073 4.266 4.054 4.141 26,060 +0.04(+0.94%)
Dec 29, 2023 4.083 4.237 4.073 4.102 7,486 -0.03(-0.70%)
Dec 28, 2023 3.871 4.189 3.784 4.131 31,050 -0.06(-1.38%)
Dec 27, 2023 4.199 4.230 4.112 4.189 9,223 -0.01(-0.34%)
Dec 26, 2023 4.179 4.218 4.179 4.204 10,732 +0.07(+1.75%)
Dec 22, 2023 4.112 4.150 4.093 4.131 9,194 +0.04(+0.94%)
Dec 21, 2023 4.064 4.115 3.986 4.093 17,682 +0.06(+1.44%)
Dec 20, 2023 4.120 4.146 3.996 4.035 36,516 -0.11(-2.56%)
Dec 19, 2023 4.170 4.193 4.055 4.141 24,429 +0.07(+1.66%)
Dec 18, 2023 4.112 4.247 4.025 4.073 33,347 -0.23(-5.38%)
Dec 15, 2023 3.977 4.343 3.919 4.305 93,381 +0.32(+7.99%)
Dec 14, 2023 3.813 3.986 3.813 3.986 38,550 +0.14(+3.77%)
Dec 13, 2023 3.822 3.871 3.803 3.842 10,282 +0.06(+1.53%)
Dec 12, 2023 3.813 3.861 3.784 3.784 32,138 -0.03(-0.76%)
Dec 11, 2023 3.890 3.890 3.813 3.813 27,483 -0.08(-1.99%)
Dec 08, 2023 3.928 3.948 3.842 3.890 18,759 +0.02(+0.45%)
Dec 07, 2023 3.793 3.957 3.793 3.872 19,259 +0.02(+0.55%)
Dec 06, 2023 3.735 3.851 3.716 3.851 12,083 +0.08(+2.05%)
Dec 05, 2023 3.842 3.844 3.764 3.774 9,016 -0.06(-1.51%)
Dec 04, 2023 3.668 3.832 3.668 3.832 33,130 +0.14(+3.66%)
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.