Dallasnews Corp (NQ: DALN )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	4.175	4.175	4.134	4.134	13,915	+0.01(+0.29%)
Aug 31, 2021	4.128	4.202	4.110	4.122	17,067	+0.02(+0.43%)
Aug 30, 2021	4.140	4.163	4.099	4.105	17,283	-0.03(-0.78%)
Aug 27, 2021	4.128	4.172	4.105	4.137	25,065	+0.00(+0.07%)
Aug 26, 2021	4.234	4.234	4.099	4.134	20,912	-0.05(-1.27%)
Aug 25, 2021	3.993	4.252	3.993	4.187	61,520	+0.18(+4.56%)
Aug 24, 2021	4.052	4.099	4.004	4.004	10,624	-0.03(-0.73%)
Aug 23, 2021	4.022	4.034	3.999	4.034	10,100	+0.07(+1.78%)
Aug 20, 2021	3.975	4.063	3.957	3.963	18,673	-0.03(-0.74%)
Aug 19, 2021	4.087	4.099	3.957	3.993	9,621	-0.06(-1.58%)
Aug 18, 2021	4.022	4.087	3.963	4.057	29,173	+0.01(+0.15%)
Aug 17, 2021	4.037	4.057	4.013	4.051	9,548	-0.02(-0.60%)
Aug 16, 2021	3.999	4.105	3.981	4.075	31,491	-0.05(-1.14%)
Aug 13, 2021	4.128	4.181	4.081	4.122	8,991	+0.03(+0.72%)
Aug 12, 2021	3.981	4.158	3.981	4.093	48,487	-0.16(-3.68%)
Aug 11, 2021	4.234	4.258	4.160	4.249	30,849	+0.09(+2.16%)
Aug 10, 2021	4.229	4.229	4.090	4.160	15,889	-0.06(-1.34%)
Aug 09, 2021	4.079	4.237	4.062	4.216	79,775	+0.18(+4.55%)
Aug 06, 2021	3.935	4.039	3.935	4.033	31,033	+0.10(+2.64%)
Aug 05, 2021	3.918	3.958	3.918	3.929	29,322	+0.01(+0.29%)
Aug 04, 2021	3.872	3.921	3.854	3.918	11,457	+0.05(+1.19%)
Aug 03, 2021	3.914	3.914	3.872	3.872	6,227	-0.00(-0.07%)

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.