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

DallasNews Corporation - Series A Common Stock (NQ:DALN)

4.670 +0.230 (+5.18%)
Streaming Delayed Price Updated: 10:10 AM EDT, Apr 22, 2025 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 (%)
Apr 21, 2025 4.580 4.600 4.215 4.440 21,016 -0.15(-3.27%)
Apr 17, 2025 4.500 4.597 4.230 4.590 16,324 +0.04(+0.88%)
Apr 16, 2025 4.090 4.550 4.066 4.550 18,125 +0.37(+8.85%)
Apr 15, 2025 3.984 4.186 3.910 4.180 24,238 +0.39(+10.29%)
Apr 14, 2025 3.820 4.220 3.790 3.790 23,260 +0.08(+2.27%)
Apr 11, 2025 3.710 3.849 3.690 3.706 9,249 -0.01(-0.38%)
Apr 10, 2025 3.850 3.900 3.660 3.720 8,287 -0.08(-2.11%)
Apr 09, 2025 3.900 3.900 3.680 3.800 26,625 -0.22(-5.47%)
Apr 08, 2025 4.010 4.020 3.670 4.020 38,964 -0.02(-0.50%)
Apr 07, 2025 3.930 4.120 3.675 4.040 30,440 +0.03(+0.78%)
Apr 04, 2025 4.060 4.150 3.820 4.009 32,742 -0.17(-4.10%)
Apr 03, 2025 4.400 4.400 4.120 4.180 12,047 -0.27(-6.07%)
Apr 02, 2025 4.360 4.590 4.250 4.450 25,911 +0.04(+0.91%)
Apr 01, 2025 4.626 4.671 4.400 4.410 93,557 -0.15(-3.29%)
Mar 31, 2025 4.570 4.700 4.400 4.560 54,262 -0.14(-2.98%)
Mar 28, 2025 4.930 4.930 4.690 4.700 14,497 -0.28(-5.62%)
Mar 27, 2025 5.190 5.200 4.900 4.980 92,747 -0.32(-6.04%)
Mar 26, 2025 5.240 5.349 5.154 5.300 27,195 -0.05(-0.93%)
Mar 25, 2025 5.450 5.450 5.200 5.350 24,193 -0.15(-2.73%)
Mar 24, 2025 5.730 5.730 5.500 5.500 19,474 -0.34(-5.82%)
Mar 21, 2025 5.850 5.850 5.660 5.840 23,742 +0.17(+3.00%)
Mar 20, 2025 5.600 6.310 5.575 5.670 24,235 +0.06(+1.07%)
Mar 19, 2025 5.600 5.890 5.502 5.610 52,259 -0.09(-1.58%)
Mar 18, 2025 6.480 6.659 5.200 5.700 143,366 -1.11(-16.30%)
Mar 17, 2025 6.870 7.010 6.800 6.810 45,459 -0.19(-2.71%)
Mar 14, 2025 7.000 7.205 6.670 7.000 88,742 -0.11(-1.55%)
Mar 13, 2025 6.840 7.700 6.500 7.110 224,781 +0.29(+4.26%)
Mar 12, 2025 6.320 6.819 6.155 6.819 63,332 +0.35(+5.40%)
Mar 11, 2025 6.360 6.490 6.040 6.470 21,616 +0.34(+5.55%)
Mar 10, 2025 6.010 6.400 6.000 6.130 44,223 -0.02(-0.33%)
Mar 07, 2025 6.300 6.300 6.100 6.150 8,802 -0.01(-0.16%)
Mar 06, 2025 6.275 6.380 6.160 6.160 17,684 -0.08(-1.28%)
Mar 05, 2025 6.547 6.565 6.176 6.240 6,462 -0.15(-2.35%)
Mar 04, 2025 6.200 6.650 6.060 6.390 51,112 +0.33(+5.45%)
Mar 03, 2025 6.620 6.620 6.000 6.060 14,266 -0.57(-8.60%)
Feb 28, 2025 6.250 6.630 6.205 6.630 6,743 +0.35(+5.57%)
Feb 27, 2025 6.140 6.280 5.810 6.280 8,735 -0.08(-1.26%)
Feb 26, 2025 6.380 6.500 6.260 6.360 9,220 +0.13(+2.09%)
Feb 25, 2025 6.160 6.490 6.160 6.230 41,954 +0.03(+0.48%)
Feb 24, 2025 6.170 6.280 5.900 6.200 66,204 +0.00(+0.00%)
Feb 21, 2025 6.420 6.490 6.111 6.200 52,682 -0.39(-5.92%)
Feb 20, 2025 6.500 6.650 6.250 6.590 23,002 +0.25(+3.94%)
Feb 19, 2025 6.050 6.600 6.050 6.340 84,804 +0.09(+1.44%)
Feb 18, 2025 6.020 6.650 5.950 6.250 93,671 +0.36(+6.11%)
Feb 14, 2025 5.880 6.046 5.837 5.890 59,701 -0.09(-1.51%)
Feb 13, 2025 6.090 6.100 5.900 5.980 23,058 +0.03(+0.50%)
Feb 12, 2025 6.060 6.250 5.950 5.950 53,117 -0.25(-4.03%)
Feb 11, 2025 6.180 6.275 6.010 6.200 23,231 +0.00(+0.00%)
Feb 10, 2025 6.180 6.300 5.910 6.200 113,128 +0.04(+0.65%)
Feb 07, 2025 6.980 6.980 6.160 6.160 150,159 -0.29(-4.50%)
Feb 06, 2025 6.810 6.830 6.360 6.450 17,421 -0.30(-4.44%)
Feb 05, 2025 6.750 6.895 6.700 6.750 11,048 -0.22(-3.16%)
Feb 04, 2025 6.930 7.110 6.710 6.970 7,179 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.