Dallasnews Corp (NQ: DALN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	4.376	4.475	4.318	4.357	27,273	-0.03(-0.62%)
Dec 30, 2021	4.263	4.390	4.263	4.384	14,898	+0.07(+1.54%)
Dec 29, 2021	4.269	4.330	4.269	4.318	27,945	+0.01(+0.14%)
Dec 28, 2021	4.276	4.348	4.167	4.312	30,590	-0.04(-0.83%)
Dec 27, 2021	4.330	4.378	4.257	4.348	58,249	+0.03(+0.70%)
Dec 23, 2021	4.209	4.318	4.203	4.318	23,939	+0.11(+2.58%)
Dec 22, 2021	4.227	4.227	4.203	4.209	12,861	-0.01(-0.21%)
Dec 21, 2021	4.227	4.227	4.204	4.218	23,938	+0.01(+0.22%)
Dec 20, 2021	4.155	4.209	4.155	4.209	35,746	+0.09(+2.20%)
Dec 17, 2021	4.119	4.197	4.079	4.119	35,930	+0.00(+0.00%)
Dec 16, 2021	4.119	4.221	4.119	4.119	20,243	+0.05(+1.19%)
Dec 15, 2021	4.221	4.221	4.045	4.070	34,890	-0.10(-2.32%)
Dec 14, 2021	4.227	4.227	4.167	4.167	21,075	-0.05(-1.15%)
Dec 13, 2021	4.227	4.239	4.167	4.215	164,092	+0.06(+1.45%)
Dec 10, 2021	4.155	4.167	4.061	4.155	28,422	+0.11(+2.84%)
Dec 09, 2021	3.939	4.221	3.939	4.040	98,386	+0.02(+0.60%)
Dec 08, 2021	3.835	4.016	3.835	4.016	18,308	+0.21(+5.56%)
Dec 07, 2021	3.865	3.901	3.804	3.804	16,340	-0.03(-0.81%)
Dec 06, 2021	3.943	3.943	3.803	3.836	9,796	+0.00(+0.02%)
Dec 03, 2021	3.901	3.919	3.793	3.835	18,125	-0.01(-0.31%)
Dec 02, 2021	3.895	3.974	3.841	3.847	25,743	-0.02(-0.47%)
Dec 01, 2021	3.986	4.010	3.865	3.865	11,843	-0.14(-3.54%)
Nov 30, 2021	3.952	4.010	3.931	4.007	13,770	+0.07(+1.76%)
Nov 29, 2021	4.028	4.028	3.925	3.937	28,056	-0.01(-0.31%)
Nov 26, 2021	3.961	3.966	3.871	3.949	16,771	-0.07(-1.65%)
Nov 24, 2021	4.016	4.016	3.901	4.016	16,849	+0.06(+1.53%)
Nov 23, 2021	3.931	3.998	3.829	3.955	45,379	-0.03(-0.76%)
Nov 22, 2021	3.895	3.996	3.877	3.986	31,479	+0.15(+3.94%)
Nov 19, 2021	3.980	3.980	3.835	3.835	16,602	-0.17(-4.22%)
Nov 18, 2021	4.040	4.004	3.980	4.004	24,337	-0.01(-0.30%)
Nov 17, 2021	3.998	4.022	3.998	4.016	9,034	-0.02(-0.60%)
Nov 16, 2021	4.010	4.046	4.004	4.040	10,079	-0.01(-0.15%)
Nov 15, 2021	4.016	4.052	4.004	4.046	14,466	+0.02(+0.60%)
Nov 12, 2021	4.028	4.028	4.008	4.022	8,231	-0.01(-0.15%)
Nov 11, 2021	4.034	4.071	3.980	4.028	35,119	-0.02(-0.45%)
Nov 09, 2021	4.105	4.105	4.011	4.046	30,723	-0.04(-1.01%)
Nov 08, 2021	4.129	4.129	3.993	4.087	81,103	-0.01(-0.29%)
Nov 05, 2021	4.123	4.129	4.046	4.099	59,192	+0.04(+1.02%)
Nov 04, 2021	4.135	4.135	4.047	4.058	29,359	-0.03(-0.79%)
Nov 03, 2021	4.099	4.099	4.076	4.090	30,990	-0.01(-0.22%)
Nov 02, 2021	4.135	4.135	4.052	4.099	29,387	-0.04(-0.86%)
Nov 01, 2021	4.093	4.135	4.093	4.135	17,185	+0.04(+1.01%)
Oct 29, 2021	4.155	4.155	4.081	4.093	13,655	-0.04(-1.00%)
Oct 28, 2021	4.193	4.227	4.117	4.135	20,505	+0.01(+0.14%)
Oct 27, 2021	4.241	4.205	4.099	4.129	5,571	-0.11(-2.64%)
Oct 26, 2021	4.076	4.241		4.241	31,661	-0.01(-0.14%)
Oct 25, 2021	4.129	4.365	4.058	4.247	50,751	+0.03(+0.70%)
Oct 22, 2021	4.034	4.482	3.969	4.217	188,645	+0.21(+5.30%)
Oct 21, 2021	4.005	4.039	3.963	4.005	24,333	+0.05(+1.34%)
Oct 20, 2021	4.011	4.011	3.952	3.952	88,036	-0.04(-0.89%)
Oct 19, 2021	3.987	4.011	3.981	3.987	11,010	+0.00(+0.00%)
Oct 18, 2021	4.005	4.011	3.981	3.987	4,716	+0.00(+0.00%)
Oct 15, 2021	3.975	3.996	3.969	3.987	3,470	+0.02(+0.58%)
Oct 14, 2021	3.993	4.001	3.946	3.964	5,283	-0.01(-0.21%)
Oct 13, 2021	3.975	3.981	3.963	3.972	3,387	+0.02(+0.52%)
Oct 12, 2021	3.999	3.999	3.952	3.952	3,094	-0.02(-0.45%)
Oct 11, 2021	4.034	4.034	3.955	3.969	13,097	-0.06(-1.61%)
Oct 08, 2021	3.981	4.034	3.975	4.034	18,757	+0.06(+1.63%)
Oct 07, 2021	4.002	4.040	3.969	3.969	9,772	-0.02(-0.44%)
Oct 06, 2021	4.040	4.040	3.987	3.987	6,481	-0.04(-0.88%)
Oct 05, 2021	4.070	4.070	3.999	4.022	14,033	+0.02(+0.44%)
Oct 04, 2021	3.999	4.040	3.990	4.005	6,208	+0.00(+0.00%)

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.