Skip to main content

Dallasnews Corp (NQ: DALN )

3.700 -0.050 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 3.770 3.800 3.650 3.700 11,728 -0.05(-1.33%)
Jun 20, 2024 3.690 3.770 3.670 3.750 17,866 +0.03(+0.81%)
Jun 18, 2024 3.750 3.750 3.680 3.720 17,299 -0.04(-1.06%)
Jun 17, 2024 3.660 3.800 3.660 3.760 46,478 +0.09(+2.54%)
Jun 14, 2024 3.770 3.807 3.660 3.667 17,390 -0.18(-4.75%)
Jun 13, 2024 3.850 3.850 3.750 3.850 16,968 +0.05(+1.32%)
Jun 12, 2024 3.740 3.800 3.580 3.800 32,077 +0.17(+4.68%)
Jun 11, 2024 3.700 3.700 3.600 3.630 16,291 -0.05(-1.36%)
Jun 10, 2024 3.800 3.800 3.610 3.680 32,873 -0.13(-3.41%)
Jun 07, 2024 3.860 3.910 3.810 3.810 14,881 -0.14(-3.54%)
Jun 06, 2024 3.930 3.970 3.930 3.950 12,468 +0.02(+0.51%)
Jun 05, 2024 3.940 3.950 3.880 3.930 11,261 -0.02(-0.51%)
Jun 04, 2024 3.940 3.970 3.889 3.950 19,657 +0.00(+0.00%)
Jun 03, 2024 3.860 3.950 3.860 3.950 12,089 +0.07(+1.80%)
May 31, 2024 3.860 3.920 3.854 3.880 18,055 +0.01(+0.26%)
May 30, 2024 3.854 3.900 3.854 3.870 4,947 +0.02(+0.52%)
May 29, 2024 3.910 3.920 3.840 3.850 12,902 -0.03(-0.84%)
May 28, 2024 3.930 3.930 3.870 3.882 7,576 -0.02(-0.45%)
May 24, 2024 3.870 3.910 3.850 3.900 13,809 +0.01(+0.26%)
May 23, 2024 3.920 3.920 3.850 3.890 9,638 -0.04(-1.02%)
May 22, 2024 3.970 3.990 3.890 3.930 28,922 +0.04(+1.03%)
May 21, 2024 3.790 3.950 3.780 3.890 36,310 +0.09(+2.37%)
May 20, 2024 3.790 3.980 3.770 3.800 225,485 +0.04(+1.06%)
May 17, 2024 3.700 3.820 3.680 3.760 93,653 +0.08(+2.31%)
May 16, 2024 3.450 3.705 3.440 3.675 96,883 +0.18(+5.30%)
May 15, 2024 3.630 3.700 3.480 3.490 122,627 -0.18(-4.90%)
May 14, 2024 3.650 3.710 3.650 3.670 29,581 +0.00(+0.00%)
May 13, 2024 3.710 3.790 3.660 3.670 14,647 -0.04(-1.08%)
May 10, 2024 3.660 3.750 3.660 3.710 17,919 +0.05(+1.37%)
May 09, 2024 3.681 3.720 3.660 3.660 25,185 -0.02(-0.68%)
May 08, 2024 3.640 3.700 3.640 3.685 9,326 +0.00(+0.14%)
May 07, 2024 3.730 3.730 3.680 3.680 14,621 +0.00(+0.00%)
May 06, 2024 3.750 3.750 3.662 3.680 10,823 +0.02(+0.55%)
May 03, 2024 3.700 3.740 3.638 3.660 16,563 -0.04(-1.08%)
May 02, 2024 3.670 3.733 3.670 3.700 5,568 +0.00(+0.00%)
May 01, 2024 3.780 3.780 3.640 3.700 6,959 +0.07(+1.93%)
Apr 30, 2024 3.580 3.800 3.580 3.630 22,874 +0.06(+1.68%)
Apr 29, 2024 3.600 3.640 3.520 3.570 49,503 +0.02(+0.56%)
Apr 26, 2024 3.660 3.679 3.550 3.550 21,181 -0.11(-3.01%)
Apr 25, 2024 3.620 3.750 3.620 3.660 45,273 +0.03(+0.83%)
Apr 24, 2024 3.720 3.760 3.630 3.630 23,615 -0.09(-2.42%)
Apr 23, 2024 3.720 3.780 3.700 3.720 74,648 -0.04(-1.06%)
Apr 22, 2024 3.820 3.820 3.730 3.760 7,248 +0.03(+0.80%)
Apr 19, 2024 3.760 3.760 3.720 3.730 14,673 -0.06(-1.58%)
Apr 18, 2024 3.740 3.790 3.730 3.790 6,680 +0.02(+0.53%)
Apr 17, 2024 3.760 3.830 3.750 3.770 8,751 +0.01(+0.27%)
Apr 16, 2024 3.780 3.809 3.760 3.760 6,560 -0.07(-1.83%)
Apr 15, 2024 3.760 3.830 3.730 3.830 16,822 +0.11(+2.96%)
Apr 12, 2024 3.839 3.839 3.720 3.720 19,867 -0.10(-2.62%)
Apr 11, 2024 3.830 3.850 3.720 3.820 44,295 +0.00(+0.00%)
Apr 10, 2024 3.810 3.860 3.780 3.820 15,541 +0.00(+0.00%)
Apr 09, 2024 3.800 3.850 3.781 3.820 9,715 +0.04(+1.06%)
Apr 08, 2024 3.780 3.860 3.780 3.780 22,551 -0.04(-0.92%)
Apr 05, 2024 3.810 3.850 3.800 3.815 4,022 +0.00(+0.13%)
Apr 04, 2024 3.930 3.930 3.790 3.810 23,831 -0.01(-0.26%)
Apr 03, 2024 3.860 3.870 3.800 3.820 7,287 -0.02(-0.52%)
Apr 02, 2024 3.860 3.880 3.830 3.840 8,499 -0.01(-0.26%)
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.