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

Dallasnews Corp (NQ: DALN )

3.860 +0.100 (+2.66%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 20, 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, 2023 3.360 3.421 3.308 3.343 25,621 +0.03(+1.05%)
May 30, 2023 3.317 3.397 3.308 3.308 28,716 -0.01(-0.26%)
May 26, 2023 3.421 3.421 3.317 3.317 18,561 +0.00(+0.00%)
May 25, 2023 3.421 3.430 3.317 3.317 18,402 -0.11(-3.29%)
May 24, 2023 3.335 3.480 3.335 3.430 6,927 +0.11(+3.40%)
May 23, 2023 3.412 3.473 3.317 3.317 57,141 -0.12(-3.54%)
May 22, 2023 3.473 3.516 3.386 3.438 48,366 +0.02(+0.48%)
May 19, 2023 3.395 3.471 3.393 3.422 17,913 +0.03(+0.79%)
May 18, 2023 3.412 3.447 3.386 3.395 5,011 -0.06(-1.76%)
May 17, 2023 3.441 3.482 3.386 3.456 19,647 -0.03(-0.75%)
May 16, 2023 3.473 3.544 3.421 3.482 29,272 +0.04(+1.26%)
May 15, 2023 3.438 3.449 3.351 3.438 67,910 +0.04(+1.04%)
May 12, 2023 3.473 3.572 3.399 3.403 40,871 -0.07(-2.02%)
May 11, 2023 3.577 3.647 3.351 3.473 152,819 -0.14(-3.85%)
May 10, 2023 3.913 3.913 3.612 3.612 144,451 -0.18(-4.85%)
May 09, 2023 3.771 3.846 3.758 3.796 115,343 +0.03(+0.89%)
May 08, 2023 3.746 3.857 3.667 3.762 67,228 +0.05(+1.35%)
May 05, 2023 3.721 3.746 3.670 3.712 58,539 +0.05(+1.37%)
May 04, 2023 3.710 3.762 3.602 3.662 41,395 +0.00(+0.00%)
May 03, 2023 3.796 3.804 3.662 3.662 17,482 -0.02(-0.45%)
May 02, 2023 3.670 3.746 3.645 3.679 18,347 -0.08(-2.22%)
May 01, 2023 3.670 4.013 3.562 3.762 89,647 +0.13(+3.45%)
Apr 28, 2023 3.553 3.679 3.553 3.637 10,085 +0.06(+1.64%)
Apr 27, 2023 3.637 3.654 3.537 3.578 49,334 +0.03(+0.71%)
Apr 26, 2023 3.620 3.712 3.553 3.553 30,489 -0.08(-2.30%)
Apr 25, 2023 3.696 3.712 3.612 3.637 22,061 -0.08(-2.03%)
Apr 24, 2023 3.713 3.713 3.675 3.712 5,981 +0.03(+0.91%)
Apr 21, 2023 3.658 3.721 3.658 3.679 4,046 +0.02(+0.46%)
Apr 20, 2023 3.704 3.721 3.629 3.662 7,350 -0.03(-0.88%)
Apr 19, 2023 3.729 3.741 3.646 3.694 7,744 -0.01(-0.14%)
Apr 18, 2023 3.670 3.721 3.670 3.700 10,095 +0.00(+0.11%)
Apr 17, 2023 3.595 3.721 3.595 3.696 34,312 +0.08(+2.31%)
Apr 14, 2023 3.670 3.671 3.612 3.612 5,524 +0.02(+0.47%)
Apr 13, 2023 3.654 3.687 3.595 3.595 7,414 -0.09(-2.31%)
Apr 12, 2023 3.629 3.704 3.629 3.680 11,708 +0.00(+0.04%)
Apr 11, 2023 3.700 3.745 3.670 3.679 33,156 -0.05(-1.35%)
Apr 10, 2023 3.645 3.746 3.645 3.729 45,492 +0.03(+0.90%)
Apr 06, 2023 3.667 3.696 3.667 3.696 14,773 +0.06(+1.75%)
Apr 05, 2023 3.670 3.687 3.564 3.632 14,518 +0.03(+0.79%)
Apr 04, 2023 3.687 3.696 3.520 3.604 55,445 -0.12(-3.23%)
Apr 03, 2023 3.637 3.724 3.614 3.724 20,029 +0.03(+0.77%)
Mar 31, 2023 3.729 3.746 3.637 3.696 29,232 +0.02(+0.45%)
Mar 30, 2023 3.721 3.721 3.662 3.679 3,841 +0.01(+0.23%)
Mar 29, 2023 3.704 3.712 3.662 3.670 9,964 -0.04(-1.13%)
Mar 28, 2023 3.553 3.745 3.520 3.712 49,994 +0.16(+4.47%)
Mar 27, 2023 3.553 3.553 3.518 3.553 46,740 +0.04(+1.20%)
Mar 24, 2023 3.445 3.526 3.432 3.511 14,560 +0.02(+0.47%)
Mar 23, 2023 3.587 3.587 3.453 3.495 18,541 -0.03(-0.95%)
Mar 22, 2023 3.553 3.687 3.512 3.528 35,987 -0.11(-2.99%)
Mar 21, 2023 3.587 3.687 3.512 3.637 27,964 +0.12(+3.33%)
Mar 20, 2023 3.495 3.578 3.470 3.520 27,922 -0.04(-1.17%)
Mar 17, 2023 3.562 3.587 3.512 3.562 3,940 -0.08(-2.13%)
Mar 16, 2023 3.696 3.696 3.512 3.639 26,585 +0.07(+1.93%)
Mar 15, 2023 3.620 3.721 3.545 3.570 21,914 +0.05(+1.43%)
Mar 14, 2023 3.595 3.662 3.520 3.520 20,978 -0.08(-2.27%)
Mar 13, 2023 3.629 3.662 3.578 3.602 39,517 -0.14(-3.63%)
Mar 10, 2023 3.779 3.813 3.704 3.737 25,862 -0.10(-2.51%)
Mar 09, 2023 3.838 3.863 3.771 3.833 28,830 +0.03(+0.77%)
Mar 08, 2023 3.846 3.846 3.779 3.804 3,964 +0.00(+0.00%)
Mar 07, 2023 3.787 3.829 3.779 3.804 8,360 +0.02(+0.48%)
Mar 06, 2023 3.829 3.846 3.762 3.786 20,539 -0.01(-0.15%)
Mar 03, 2023 3.762 3.879 3.762 3.792 15,576 +0.00(+0.11%)
Mar 02, 2023 3.787 3.863 3.771 3.788 3,481 +0.00(+0.00%)
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.