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

Dallasnews Corp (NQ: DALN )

3.660 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
Apr 01, 2024 3.810 3.869 3.770 3.850 23,817 +0.03(+0.79%)
Mar 28, 2024 3.840 3.910 3.740 3.820 99,638 +0.03(+0.79%)
Mar 27, 2024 3.870 3.920 3.780 3.790 37,263 -0.06(-1.56%)
Mar 26, 2024 3.905 3.940 3.850 3.850 12,229 -0.05(-1.28%)
Mar 25, 2024 3.940 3.950 3.860 3.900 9,309 -0.01(-0.26%)
Mar 22, 2024 3.850 3.940 3.850 3.910 8,745 +0.06(+1.56%)
Mar 21, 2024 3.840 3.920 3.837 3.850 10,406 +0.02(+0.52%)
Mar 20, 2024 3.940 3.980 3.830 3.830 96,053 -0.10(-2.54%)
Mar 19, 2024 4.050 4.060 3.930 3.930 9,702 -0.09(-2.24%)
Mar 18, 2024 4.000 4.070 4.000 4.020 29,996 +0.02(+0.50%)
Mar 15, 2024 3.930 4.040 3.900 4.000 16,167 +0.11(+2.83%)
Mar 14, 2024 3.870 3.950 3.860 3.890 10,910 +0.02(+0.52%)
Mar 13, 2024 3.850 3.939 3.830 3.870 13,615 +0.04(+1.04%)
Mar 12, 2024 3.890 3.890 3.830 3.830 10,465 -0.02(-0.52%)
Mar 11, 2024 3.880 4.012 3.850 3.850 6,780 +0.00(+0.00%)
Mar 08, 2024 4.000 4.000 3.850 3.850 14,464 -0.17(-4.23%)
Mar 07, 2024 4.000 4.080 3.980 4.020 12,575 +0.00(+0.00%)
Mar 06, 2024 4.020 4.040 3.970 4.020 25,818 -0.02(-0.50%)
Mar 05, 2024 3.970 4.040 3.951 4.040 17,520 +0.06(+1.51%)
Mar 04, 2024 4.020 4.080 3.970 3.980 45,325 -0.01(-0.25%)
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.