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

Dallasnews Corp (NQ: DALN )

5.120 -0.380 (-6.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 5.390 5.620 4.700 5.120 95,207 -0.38(-6.91%)
Nov 26, 2024 5.850 5.990 5.110 5.500 120,958 -0.39(-6.62%)
Nov 25, 2024 5.684 6.147 5.500 5.890 113,513 +0.13(+2.26%)
Nov 22, 2024 5.620 5.950 5.460 5.760 19,604 +0.16(+2.86%)
Nov 21, 2024 5.430 5.733 5.160 5.600 9,703 +0.25(+4.67%)
Nov 20, 2024 6.220 6.220 5.100 5.350 651,718 -0.76(-12.44%)
Nov 19, 2024 5.050 6.230 5.040 6.110 417,550 +1.07(+21.23%)
Nov 18, 2024 5.200 5.625 4.950 5.040 227,351 -0.12(-2.33%)
Nov 15, 2024 5.100 5.410 4.994 5.160 49,588 +0.05(+0.98%)
Nov 14, 2024 5.570 5.600 5.100 5.110 22,959 -0.46(-8.26%)
Nov 13, 2024 5.360 6.470 5.270 5.570 131,922 +0.21(+3.92%)
Nov 12, 2024 5.280 5.388 5.050 5.360 17,849 +0.05(+0.94%)
Nov 11, 2024 5.450 5.479 5.293 5.310 12,523 -0.17(-3.10%)
Nov 08, 2024 5.340 5.500 5.190 5.480 23,675 +0.14(+2.62%)
Nov 07, 2024 5.070 5.500 5.040 5.340 65,890 +0.21(+4.09%)
Nov 06, 2024 5.220 5.420 5.130 5.130 8,213 +0.01(+0.20%)
Nov 05, 2024 5.089 5.245 5.000 5.120 12,161 +0.02(+0.39%)
Nov 04, 2024 5.170 5.299 5.000 5.100 7,739 -0.16(-3.04%)
Nov 01, 2024 5.430 5.430 5.040 5.260 8,253 -0.17(-3.13%)
Oct 31, 2024 5.890 5.890 5.300 5.430 13,937 -0.19(-3.38%)
Oct 30, 2024 5.990 5.990 5.600 5.620 15,181 -0.37(-6.18%)
Oct 29, 2024 5.940 5.990 5.620 5.990 37,577 +0.02(+0.34%)
Oct 28, 2024 5.000 5.980 4.520 5.970 77,697 +0.81(+15.70%)
Oct 25, 2024 5.670 5.720 5.140 5.160 28,246 -0.59(-10.26%)
Oct 24, 2024 4.690 5.750 4.670 5.750 201,399 +1.01(+21.31%)
Oct 23, 2024 4.670 4.740 4.540 4.740 15,483 +0.05(+1.17%)
Oct 22, 2024 4.670 4.760 4.619 4.685 14,900 -0.03(-0.73%)
Oct 21, 2024 4.510 4.795 4.510 4.720 32,320 +0.10(+2.16%)
Oct 18, 2024 4.440 4.620 4.440 4.620 23,846 +0.22(+5.00%)
Oct 17, 2024 4.350 4.420 4.310 4.400 24,501 +0.00(+0.00%)
Oct 16, 2024 4.370 4.400 4.310 4.400 6,108 +0.03(+0.69%)
Oct 15, 2024 4.460 4.465 4.280 4.370 20,674 +0.02(+0.46%)
Oct 14, 2024 4.440 4.510 4.300 4.350 17,401 -0.13(-2.90%)
Oct 11, 2024 4.370 4.483 4.320 4.480 18,356 +0.18(+4.19%)
Oct 10, 2024 4.400 4.420 4.286 4.300 11,839 -0.06(-1.38%)
Oct 09, 2024 4.190 4.500 4.130 4.360 36,447 +0.15(+3.56%)
Oct 08, 2024 4.191 4.239 4.160 4.210 3,197 +0.03(+0.60%)
Oct 07, 2024 4.130 4.240 4.130 4.185 21,661 +0.05(+1.33%)
Oct 04, 2024 4.060 4.190 4.050 4.130 28,400 +0.02(+0.49%)
Oct 03, 2024 4.100 4.180 4.020 4.110 8,206 +0.00(+0.00%)
Oct 02, 2024 4.110 4.224 4.100 4.110 4,479 -0.01(-0.24%)
Oct 01, 2024 4.230 4.230 4.120 4.120 2,782 -0.07(-1.67%)
Sep 30, 2024 4.140 4.220 4.122 4.190 6,623 -0.03(-0.71%)
Sep 27, 2024 4.180 4.260 4.170 4.220 5,248 +0.00(+0.00%)
Sep 26, 2024 4.240 4.240 4.120 4.220 4,184 +0.05(+1.20%)
Sep 25, 2024 4.250 4.350 4.090 4.170 44,655 -0.20(-4.58%)
Sep 24, 2024 4.200 4.370 4.170 4.370 12,584 +0.15(+3.55%)
Sep 23, 2024 4.180 4.320 4.160 4.220 42,540 +0.06(+1.44%)
Sep 20, 2024 4.340 4.430 4.160 4.160 49,787 -0.24(-5.45%)
Sep 19, 2024 4.450 4.450 4.280 4.400 5,193 +0.13(+3.04%)
Sep 18, 2024 4.340 4.435 4.270 4.270 6,072 -0.07(-1.61%)
Sep 17, 2024 4.400 4.433 4.310 4.340 4,440 -0.05(-1.14%)
Sep 16, 2024 4.540 4.550 4.390 4.390 7,039 -0.14(-3.09%)
Sep 13, 2024 4.550 4.600 4.497 4.530 10,530 +0.06(+1.34%)
Sep 12, 2024 4.550 4.550 4.440 4.470 6,042 -0.03(-0.67%)
Sep 11, 2024 4.464 4.600 4.464 4.500 4,579 +0.05(+1.12%)
Sep 10, 2024 4.580 4.600 4.410 4.450 14,979 -0.13(-2.84%)
Sep 09, 2024 4.400 4.580 4.320 4.580 20,906 +0.22(+5.05%)
Sep 06, 2024 4.400 4.487 4.250 4.360 31,165 -0.13(-2.90%)
Sep 05, 2024 4.360 4.540 4.320 4.490 28,958 +0.09(+2.05%)
Sep 04, 2024 4.280 4.400 4.225 4.400 18,245 +0.22(+5.26%)
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.