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

Dallasnews Corp (NQ: DALN )

3.930 +0.040 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 4.286 4.286 4.191 4.204 11,376 -0.01(-0.30%)
May 27, 2022 4.204 4.217 4.165 4.217 7,336 +0.02(+0.53%)
May 26, 2022 4.273 4.273 4.166 4.194 4,150 -0.01(-0.22%)
May 25, 2022 4.250 4.250 4.172 4.204 8,814 +0.00(+0.10%)
May 24, 2022 4.166 4.200 4.166 4.200 4,489 +0.04(+0.96%)
May 23, 2022 4.179 4.179 4.134 4.160 12,518 -0.01(-0.30%)
May 20, 2022 4.254 4.261 4.172 4.172 8,627 -0.03(-0.60%)
May 19, 2022 4.330 4.330 4.103 4.198 14,090 +0.07(+1.68%)
May 18, 2022 4.261 4.261 4.128 4.128 6,653 -0.10(-2.39%)
May 17, 2022 4.204 4.280 4.198 4.229 28,093 +0.05(+1.21%)
May 16, 2022 4.134 4.229 4.103 4.179 18,679 -0.16(-3.78%)
May 13, 2022 4.273 4.343 4.095 4.343 73,710 +0.10(+2.38%)
May 12, 2022 4.292 4.292 4.033 4.242 32,106 +0.03(+0.60%)
May 11, 2022 4.235 4.235 4.063 4.217 13,478 +0.13(+3.17%)
May 10, 2022 4.093 4.164 4.087 4.087 8,042 +0.00(+0.08%)
May 09, 2022 4.099 4.130 4.038 4.084 8,316 -0.00(-0.08%)
May 06, 2022 4.106 4.106 4.038 4.087 26,490 -0.04(-1.04%)
May 05, 2022 4.143 4.192 4.130 4.130 5,017 +0.00(+0.00%)
May 04, 2022 4.230 4.230 4.081 4.130 10,297 +0.01(+0.15%)
May 03, 2022 4.143 4.143 4.099 4.124 3,601 +0.06(+1.36%)
May 02, 2022 4.013 4.069 4.013 4.069 15,295 +0.00(+0.00%)
Apr 29, 2022 4.082 4.099 4.013 4.069 5,069 -0.12(-2.80%)
Apr 28, 2022 4.081 4.186 4.020 4.186 7,067 +0.16(+3.98%)
Apr 27, 2022 4.129 4.129 3.921 4.025 23,083 -0.01(-0.31%)
Apr 26, 2022 4.143 4.180 4.038 4.038 16,262 -0.03(-0.76%)
Apr 25, 2022 4.229 4.229 4.050 4.069 31,369 -0.17(-4.07%)
Apr 22, 2022 4.315 4.315 4.241 4.241 3,683 -0.06(-1.29%)
Apr 21, 2022 4.290 4.315 4.284 4.297 18,836 +0.06(+1.49%)
Apr 20, 2022 4.235 4.254 4.224 4.233 4,149 -0.02(-0.47%)
Apr 19, 2022 4.281 4.321 4.235 4.254 5,401 -0.05(-1.08%)
Apr 18, 2022 4.284 4.334 4.284 4.300 3,132 -0.01(-0.21%)
Apr 14, 2022 4.315 4.340 4.254 4.309 10,312 +0.01(+0.14%)
Apr 13, 2022 4.290 4.321 4.266 4.303 20,981 +0.02(+0.44%)
Apr 12, 2022 4.303 4.334 4.235 4.284 14,903 -0.03(-0.72%)
Apr 11, 2022 4.315 4.315 4.315 4.315 1,064 -0.02(-0.43%)
Apr 08, 2022 4.315 4.334 4.309 4.334 35,701 +0.02(+0.43%)
Apr 07, 2022 4.334 4.335 4.308 4.315 11,574 +0.01(+0.14%)
Apr 06, 2022 4.266 4.325 4.260 4.309 10,201 +0.06(+1.30%)
Apr 05, 2022 4.315 4.315 4.198 4.254 10,510 -0.06(-1.50%)
Apr 04, 2022 4.315 4.343 4.290 4.318 51,180 +0.02(+0.36%)
Apr 01, 2022 4.334 4.346 4.297 4.303 13,100 -0.01(-0.29%)
Mar 31, 2022 4.272 4.334 4.241 4.315 11,121 +0.01(+0.29%)
Mar 30, 2022 4.315 4.327 4.266 4.303 49,750 +0.01(+0.14%)
Mar 29, 2022 4.278 4.315 4.278 4.297 11,026 -0.04(-0.85%)
Mar 28, 2022 4.328 4.346 4.328 4.334 7,846 +0.06(+1.30%)
Mar 25, 2022 4.284 4.346 4.275 4.278 4,988 -0.06(-1.28%)
Mar 24, 2022 4.300 4.340 4.260 4.334 27,964 -0.01(-0.14%)
Mar 23, 2022 4.315 4.342 4.248 4.340 10,808 -0.01(-0.14%)
Mar 22, 2022 4.329 4.364 4.329 4.346 20,827 +0.01(+0.28%)
Mar 21, 2022 4.315 4.346 4.309 4.334 21,735 +0.01(+0.14%)
Mar 18, 2022 4.340 4.340 4.297 4.327 10,832 -0.02(-0.43%)
Mar 17, 2022 4.173 4.346 4.170 4.346 25,985 +0.19(+4.60%)
Mar 16, 2022 4.087 4.192 4.087 4.155 14,143 +0.06(+1.51%)
Mar 15, 2022 4.087 4.217 4.087 4.093 22,832 -0.01(-0.15%)
Mar 14, 2022 4.056 4.217 4.020 4.099 23,432 +0.04(+1.06%)
Mar 11, 2022 4.106 4.106 4.056 4.056 3,067 -0.04(-0.90%)
Mar 10, 2022 4.044 4.093 4.038 4.093 6,952 -0.01(-0.30%)
Mar 09, 2022 4.185 4.185 4.032 4.106 10,910 +0.06(+1.37%)
Mar 08, 2022 3.859 4.081 3.859 4.050 7,489 +0.14(+3.46%)
Mar 07, 2022 3.951 4.217 3.908 3.914 17,112 -0.05(-1.24%)
Mar 04, 2022 4.075 4.075 3.958 3.964 19,623 -0.01(-0.16%)
Mar 03, 2022 4.050 4.106 3.970 3.970 18,966 +0.01(+0.16%)
Mar 02, 2022 4.136 4.155 3.964 3.964 4,133 +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.