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 (%)
Nov 30, 2021 3.946 4.004 3.925 4.001 13,792 +0.07(+1.76%)
Nov 29, 2021 4.022 4.022 3.919 3.931 28,099 -0.01(-0.31%)
Nov 26, 2021 3.955 3.960 3.865 3.943 16,797 -0.07(-1.65%)
Nov 24, 2021 4.010 4.010 3.895 4.010 16,875 +0.06(+1.53%)
Nov 23, 2021 3.925 3.992 3.823 3.949 45,449 -0.03(-0.76%)
Nov 22, 2021 3.889 3.990 3.871 3.980 31,527 +0.15(+3.94%)
Nov 19, 2021 3.973 3.973 3.829 3.829 16,628 -0.17(-4.22%)
Nov 18, 2021 4.034 3.998 3.973 3.998 24,374 -0.01(-0.30%)
Nov 17, 2021 3.992 4.016 3.992 4.010 9,048 -0.02(-0.60%)
Nov 16, 2021 4.004 4.040 3.998 4.034 10,095 -0.01(-0.15%)
Nov 15, 2021 4.010 4.046 3.998 4.040 14,488 +0.02(+0.60%)
Nov 12, 2021 4.022 4.022 4.002 4.016 8,244 -0.01(-0.15%)
Nov 11, 2021 4.028 4.065 3.973 4.022 35,173 -0.02(-0.45%)
Nov 09, 2021 4.099 4.099 4.004 4.040 30,771 -0.04(-1.01%)
Nov 08, 2021 4.122 4.122 3.987 4.081 81,228 -0.01(-0.29%)
Nov 05, 2021 4.116 4.122 4.040 4.093 59,283 +0.04(+1.02%)
Nov 04, 2021 4.128 4.128 4.041 4.052 29,404 -0.03(-0.79%)
Nov 03, 2021 4.093 4.093 4.069 4.084 31,037 -0.01(-0.22%)
Nov 02, 2021 4.128 4.128 4.046 4.093 29,433 -0.04(-0.86%)
Nov 01, 2021 4.087 4.128 4.087 4.128 17,211 +0.04(+1.01%)
Oct 29, 2021 4.149 4.149 4.075 4.087 13,676 -0.04(-1.00%)
Oct 28, 2021 4.187 4.220 4.110 4.128 20,536 +0.01(+0.14%)
Oct 27, 2021 4.234 4.199 4.093 4.122 5,579 -0.11(-2.64%)
Oct 26, 2021 4.069 4.234 4.234 31,710 -0.01(-0.14%)
Oct 25, 2021 4.122 4.358 4.052 4.240 50,829 +0.03(+0.70%)
Oct 22, 2021 4.028 4.476 3.963 4.211 188,935 +0.21(+5.30%)
Oct 21, 2021 3.999 4.033 3.957 3.999 24,371 +0.05(+1.34%)
Oct 20, 2021 4.004 4.004 3.946 3.946 88,172 -0.04(-0.89%)
Oct 19, 2021 3.981 4.004 3.975 3.981 11,027 +0.00(+0.00%)
Oct 18, 2021 3.999 4.004 3.975 3.981 4,724 +0.00(+0.00%)
Oct 15, 2021 3.969 3.990 3.963 3.981 3,476 +0.02(+0.58%)
Oct 14, 2021 3.987 3.994 3.940 3.958 5,291 -0.01(-0.21%)
Oct 13, 2021 3.969 3.975 3.957 3.966 3,392 +0.02(+0.52%)
Oct 12, 2021 3.993 3.993 3.946 3.946 3,099 -0.02(-0.45%)
Oct 11, 2021 4.028 4.028 3.949 3.963 13,117 -0.06(-1.61%)
Oct 08, 2021 3.975 4.028 3.969 4.028 18,786 +0.06(+1.63%)
Oct 07, 2021 3.996 4.034 3.963 3.963 9,787 -0.02(-0.44%)
Oct 06, 2021 4.034 4.034 3.981 3.981 6,491 -0.04(-0.88%)
Oct 05, 2021 4.063 4.063 3.993 4.016 14,055 +0.02(+0.44%)
Oct 04, 2021 3.993 4.034 3.984 3.999 6,218 +0.00(+0.00%)
Oct 01, 2021 3.975 4.028 3.969 3.999 13,268 -0.01(-0.27%)
Sep 30, 2021 3.993 4.116 3.993 4.009 10,214 +0.00(+0.12%)
Sep 29, 2021 4.033 4.033 3.993 4.005 9,011 -0.01(-0.29%)
Sep 28, 2021 4.004 4.034 3.999 4.016 15,744 +0.02(+0.59%)
Sep 27, 2021 3.975 4.028 3.975 3.993 12,326 -0.01(-0.15%)
Sep 24, 2021 3.999 3.999 3.957 3.999 24,413 +0.01(+0.30%)
Sep 23, 2021 3.999 3.999 3.968 3.987 15,717 +0.01(+0.15%)
Sep 22, 2021 4.005 4.093 3.941 3.981 12,710 -0.05(-1.31%)
Sep 21, 2021 4.122 4.122 3.922 4.034 15,856 +0.08(+2.09%)
Sep 20, 2021 3.916 3.951 3.916 3.951 2,761 -0.14(-3.45%)
Sep 17, 2021 3.999 4.175 3.951 4.093 36,721 +0.04(+1.02%)
Sep 16, 2021 4.128 4.128 3.922 4.052 21,438 +0.00(+0.00%)
Sep 15, 2021 3.975 4.082 3.946 4.052 22,345 +0.08(+1.93%)
Sep 14, 2021 4.040 4.052 3.949 3.975 28,013 -0.08(-2.03%)
Sep 13, 2021 4.169 4.169 4.040 4.057 35,474 -0.05(-1.15%)
Sep 10, 2021 4.187 4.193 4.040 4.105 30,932 -0.13(-2.99%)
Sep 09, 2021 4.211 4.291 4.169 4.231 14,143 +0.00(+0.07%)
Sep 08, 2021 4.305 4.305 4.216 4.228 18,111 -0.03(-0.74%)
Sep 07, 2021 4.287 4.417 4.158 4.260 155,289 +0.08(+1.88%)
Sep 03, 2021 4.140 4.214 4.140 4.181 11,530 +0.03(+0.75%)
Sep 02, 2021 4.171 4.172 4.140 4.150 10,348 +0.02(+0.39%)
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.