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

Dallasnews Corp (NQ: DALN )

3.880 +0.010 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 4.155 4.155 4.081 4.093 13,655 -0.04(-1.00%)
Oct 28, 2021 4.193 4.227 4.117 4.135 20,505 +0.01(+0.14%)
Oct 27, 2021 4.241 4.205 4.099 4.129 5,571 -0.11(-2.64%)
Oct 26, 2021 4.076 4.241 4.241 31,661 -0.01(-0.14%)
Oct 25, 2021 4.129 4.365 4.058 4.247 50,751 +0.03(+0.70%)
Oct 22, 2021 4.034 4.482 3.969 4.217 188,645 +0.21(+5.30%)
Oct 21, 2021 4.005 4.039 3.963 4.005 24,333 +0.05(+1.34%)
Oct 20, 2021 4.011 4.011 3.952 3.952 88,036 -0.04(-0.89%)
Oct 19, 2021 3.987 4.011 3.981 3.987 11,010 +0.00(+0.00%)
Oct 18, 2021 4.005 4.011 3.981 3.987 4,716 +0.00(+0.00%)
Oct 15, 2021 3.975 3.996 3.969 3.987 3,470 +0.02(+0.58%)
Oct 14, 2021 3.993 4.001 3.946 3.964 5,283 -0.01(-0.21%)
Oct 13, 2021 3.975 3.981 3.963 3.972 3,387 +0.02(+0.52%)
Oct 12, 2021 3.999 3.999 3.952 3.952 3,094 -0.02(-0.45%)
Oct 11, 2021 4.034 4.034 3.955 3.969 13,097 -0.06(-1.61%)
Oct 08, 2021 3.981 4.034 3.975 4.034 18,757 +0.06(+1.63%)
Oct 07, 2021 4.002 4.040 3.969 3.969 9,772 -0.02(-0.44%)
Oct 06, 2021 4.040 4.040 3.987 3.987 6,481 -0.04(-0.88%)
Oct 05, 2021 4.070 4.070 3.999 4.022 14,033 +0.02(+0.44%)
Oct 04, 2021 3.999 4.040 3.990 4.005 6,208 +0.00(+0.00%)
Oct 01, 2021 3.981 4.034 3.975 4.005 13,248 -0.01(-0.27%)
Sep 30, 2021 3.999 4.123 3.999 4.016 10,198 +0.00(+0.12%)
Sep 29, 2021 4.039 4.039 3.999 4.011 8,997 -0.01(-0.29%)
Sep 28, 2021 4.011 4.040 4.005 4.022 15,720 +0.02(+0.59%)
Sep 27, 2021 3.981 4.034 3.981 3.999 12,307 -0.01(-0.15%)
Sep 24, 2021 4.005 4.005 3.963 4.005 24,376 +0.01(+0.30%)
Sep 23, 2021 4.005 4.005 3.974 3.993 15,693 +0.01(+0.15%)
Sep 22, 2021 4.011 4.099 3.947 3.987 12,690 -0.05(-1.31%)
Sep 21, 2021 4.129 4.129 3.928 4.040 15,832 +0.08(+2.09%)
Sep 20, 2021 3.922 3.958 3.922 3.958 2,756 -0.14(-3.45%)
Sep 17, 2021 4.005 4.182 3.958 4.099 36,664 +0.04(+1.02%)
Sep 16, 2021 4.135 4.135 3.928 4.058 21,405 +0.00(+0.00%)
Sep 15, 2021 3.981 4.088 3.952 4.058 22,310 +0.08(+1.93%)
Sep 14, 2021 4.046 4.058 3.955 3.981 27,970 -0.08(-2.03%)
Sep 13, 2021 4.176 4.176 4.046 4.064 35,420 -0.05(-1.15%)
Sep 10, 2021 4.193 4.199 4.046 4.111 30,885 -0.13(-2.99%)
Sep 09, 2021 4.217 4.298 4.176 4.238 14,121 +0.00(+0.07%)
Sep 08, 2021 4.311 4.311 4.223 4.235 18,084 -0.03(-0.74%)
Sep 07, 2021 4.294 4.423 4.164 4.266 155,050 +0.08(+1.88%)
Sep 03, 2021 4.146 4.221 4.146 4.188 11,512 +0.03(+0.75%)
Sep 02, 2021 4.177 4.179 4.146 4.156 10,332 +0.02(+0.39%)
Sep 01, 2021 4.182 4.182 4.140 4.140 13,894 +0.01(+0.29%)
Aug 31, 2021 4.135 4.208 4.117 4.129 17,041 +0.02(+0.43%)
Aug 30, 2021 4.146 4.170 4.105 4.111 17,256 -0.03(-0.78%)
Aug 27, 2021 4.135 4.179 4.111 4.143 25,027 +0.00(+0.07%)
Aug 26, 2021 4.241 4.241 4.105 4.140 20,879 -0.05(-1.27%)
Aug 25, 2021 3.999 4.258 3.999 4.193 61,425 +0.18(+4.56%)
Aug 24, 2021 4.058 4.105 4.011 4.011 10,608 -0.03(-0.73%)
Aug 23, 2021 4.028 4.040 4.005 4.040 10,084 +0.07(+1.78%)
Aug 20, 2021 3.981 4.070 3.963 3.969 18,645 -0.03(-0.74%)
Aug 19, 2021 4.093 4.105 3.963 3.999 9,606 -0.06(-1.58%)
Aug 18, 2021 4.028 4.093 3.969 4.063 29,128 +0.01(+0.15%)
Aug 17, 2021 4.043 4.064 4.019 4.057 9,533 -0.02(-0.60%)
Aug 16, 2021 4.005 4.111 3.987 4.081 31,442 -0.05(-1.14%)
Aug 13, 2021 4.135 4.188 4.087 4.129 8,977 +0.03(+0.72%)
Aug 12, 2021 3.987 4.164 3.987 4.099 48,412 -0.16(-3.68%)
Aug 11, 2021 4.241 4.264 4.166 4.256 30,802 +0.09(+2.16%)
Aug 10, 2021 4.235 4.235 4.097 4.166 15,864 -0.06(-1.34%)
Aug 09, 2021 4.085 4.244 4.068 4.223 79,652 +0.18(+4.55%)
Aug 06, 2021 3.941 4.045 3.941 4.039 30,985 +0.10(+2.64%)
Aug 05, 2021 3.924 3.964 3.924 3.935 29,276 +0.01(+0.29%)
Aug 04, 2021 3.877 3.927 3.860 3.924 11,440 +0.05(+1.19%)
Aug 03, 2021 3.920 3.920 3.877 3.877 6,218 -0.00(-0.07%)
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.