DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
5.35
-0.76 (-12.44%)
Nov 20, 2024, 4:00 PM EST - Market closed
DallasNews Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.22 | 6.22 | 5.10 | 5.35 | 5.35 | -12.44% | 651,730 |
| Nov 19, 2024 | 5.05 | 6.23 | 5.04 | 6.11 | 6.11 | 21.23% | 417,550 |
| Nov 18, 2024 | 5.20 | 5.63 | 4.95 | 5.04 | 5.04 | -2.33% | 227,351 |
| Nov 15, 2024 | 5.10 | 5.41 | 4.99 | 5.16 | 5.16 | 0.98% | 49,588 |
| Nov 14, 2024 | 5.57 | 5.60 | 5.10 | 5.11 | 5.11 | -8.26% | 22,959 |
| Nov 13, 2024 | 5.36 | 6.47 | 5.27 | 5.57 | 5.57 | 3.92% | 131,923 |
| Nov 12, 2024 | 5.28 | 5.39 | 5.05 | 5.36 | 5.36 | 0.94% | 17,849 |
| Nov 11, 2024 | 5.45 | 5.48 | 5.29 | 5.31 | 5.31 | -3.10% | 12,625 |
| Nov 8, 2024 | 5.34 | 5.50 | 5.19 | 5.48 | 5.48 | 2.62% | 23,675 |
| Nov 7, 2024 | 5.07 | 5.50 | 5.04 | 5.34 | 5.34 | 4.09% | 67,200 |
| Nov 6, 2024 | 5.22 | 5.42 | 5.13 | 5.13 | 5.13 | 0.20% | 8,213 |
| Nov 5, 2024 | 5.09 | 5.25 | 5.00 | 5.12 | 5.12 | 0.39% | 12,162 |
| Nov 4, 2024 | 5.17 | 5.30 | 5.00 | 5.10 | 5.10 | -3.04% | 7,739 |
| Nov 1, 2024 | 5.43 | 5.43 | 5.04 | 5.26 | 5.26 | -3.13% | 8,253 |
| Oct 31, 2024 | 5.89 | 5.89 | 5.30 | 5.43 | 5.43 | -3.38% | 13,937 |
| Oct 30, 2024 | 5.99 | 5.99 | 5.60 | 5.62 | 5.62 | -6.18% | 15,181 |
| Oct 29, 2024 | 5.94 | 5.99 | 5.62 | 5.99 | 5.99 | 0.34% | 37,579 |
| Oct 28, 2024 | 5.00 | 5.98 | 4.52 | 5.97 | 5.97 | 15.70% | 77,697 |
| Oct 25, 2024 | 5.67 | 5.72 | 5.14 | 5.16 | 5.16 | -10.26% | 28,246 |
| Oct 24, 2024 | 4.69 | 5.75 | 4.67 | 5.75 | 5.75 | 21.31% | 201,421 |
| Oct 23, 2024 | 4.67 | 4.74 | 4.54 | 4.74 | 4.74 | 1.17% | 15,483 |
| Oct 22, 2024 | 4.67 | 4.76 | 4.62 | 4.69 | 4.69 | -0.74% | 14,900 |
| Oct 21, 2024 | 4.51 | 4.80 | 4.51 | 4.72 | 4.72 | 2.16% | 32,320 |
| Oct 18, 2024 | 4.44 | 4.62 | 4.44 | 4.62 | 4.62 | 5.00% | 23,846 |
| Oct 17, 2024 | 4.35 | 4.42 | 4.31 | 4.40 | 4.40 | - | 24,502 |
| Oct 16, 2024 | 4.37 | 4.40 | 4.31 | 4.40 | 4.40 | 0.69% | 6,108 |
| Oct 15, 2024 | 4.46 | 4.47 | 4.28 | 4.37 | 4.37 | 0.46% | 20,674 |
| Oct 14, 2024 | 4.44 | 4.51 | 4.30 | 4.35 | 4.35 | -2.90% | 17,401 |
| Oct 11, 2024 | 4.37 | 4.48 | 4.32 | 4.48 | 4.48 | 4.19% | 18,356 |
| Oct 10, 2024 | 4.40 | 4.42 | 4.29 | 4.30 | 4.30 | -1.38% | 11,839 |
| Oct 9, 2024 | 4.19 | 4.50 | 4.13 | 4.36 | 4.36 | 3.56% | 36,447 |
| Oct 8, 2024 | 4.19 | 4.24 | 4.16 | 4.21 | 4.21 | 0.60% | 3,197 |
| Oct 7, 2024 | 4.13 | 4.24 | 4.13 | 4.19 | 4.19 | 1.33% | 21,661 |
| Oct 4, 2024 | 4.06 | 4.19 | 4.05 | 4.13 | 4.13 | 0.49% | 28,400 |
| Oct 3, 2024 | 4.10 | 4.18 | 4.02 | 4.11 | 4.11 | - | 8,206 |
| Oct 2, 2024 | 4.11 | 4.22 | 4.10 | 4.11 | 4.11 | -0.24% | 4,714 |
| Oct 1, 2024 | 4.23 | 4.23 | 4.12 | 4.12 | 4.12 | -1.67% | 2,782 |
| Sep 30, 2024 | 4.14 | 4.22 | 4.12 | 4.19 | 4.19 | -0.71% | 6,623 |
| Sep 27, 2024 | 4.18 | 4.26 | 4.17 | 4.22 | 4.22 | - | 5,248 |
| Sep 26, 2024 | 4.24 | 4.24 | 4.12 | 4.22 | 4.22 | 1.20% | 4,184 |
| Sep 25, 2024 | 4.25 | 4.35 | 4.09 | 4.17 | 4.17 | -4.58% | 44,655 |
| Sep 24, 2024 | 4.20 | 4.37 | 4.17 | 4.37 | 4.37 | 3.55% | 12,584 |
| Sep 23, 2024 | 4.18 | 4.32 | 4.16 | 4.22 | 4.22 | 1.44% | 42,540 |
| Sep 20, 2024 | 4.34 | 4.43 | 4.16 | 4.16 | 4.16 | -5.45% | 49,787 |
| Sep 19, 2024 | 4.45 | 4.45 | 4.28 | 4.40 | 4.40 | 3.04% | 5,195 |
| Sep 18, 2024 | 4.34 | 4.44 | 4.27 | 4.27 | 4.27 | -1.61% | 6,073 |
| Sep 17, 2024 | 4.40 | 4.43 | 4.31 | 4.34 | 4.34 | -1.14% | 4,440 |
| Sep 16, 2024 | 4.54 | 4.55 | 4.39 | 4.39 | 4.39 | -3.09% | 7,039 |
| Sep 13, 2024 | 4.55 | 4.60 | 4.50 | 4.53 | 4.53 | 1.34% | 10,530 |
| Sep 12, 2024 | 4.55 | 4.55 | 4.44 | 4.47 | 4.47 | -0.67% | 11,393 |
| Sep 11, 2024 | 4.46 | 4.60 | 4.46 | 4.50 | 4.50 | 1.12% | 4,579 |
| Sep 10, 2024 | 4.58 | 4.60 | 4.41 | 4.45 | 4.45 | -2.84% | 14,979 |
| Sep 9, 2024 | 4.40 | 4.58 | 4.32 | 4.58 | 4.58 | 5.05% | 20,906 |
| Sep 6, 2024 | 4.40 | 4.49 | 4.25 | 4.36 | 4.36 | -2.90% | 31,165 |
| Sep 5, 2024 | 4.36 | 4.54 | 4.32 | 4.49 | 4.49 | 2.05% | 28,958 |
| Sep 4, 2024 | 4.28 | 4.40 | 4.23 | 4.40 | 4.40 | 5.26% | 18,243 |
| Sep 3, 2024 | 4.25 | 4.29 | 4.15 | 4.18 | 4.18 | 0.72% | 14,937 |
| Aug 30, 2024 | 4.22 | 4.27 | 4.15 | 4.15 | 4.15 | -2.81% | 7,633 |
| Aug 29, 2024 | 4.35 | 4.35 | 4.21 | 4.27 | 4.27 | -1.50% | 21,207 |
| Aug 28, 2024 | 4.22 | 4.44 | 4.22 | 4.34 | 4.34 | 1.52% | 76,005 |
| Aug 27, 2024 | 4.51 | 4.51 | 4.25 | 4.27 | 4.27 | -6.56% | 9,318 |
| Aug 26, 2024 | 4.71 | 4.74 | 4.50 | 4.57 | 4.57 | -2.77% | 21,668 |
| Aug 23, 2024 | 4.65 | 4.73 | 4.63 | 4.70 | 4.70 | 0.11% | 8,393 |
| Aug 22, 2024 | 4.59 | 4.75 | 4.55 | 4.70 | 4.70 | 2.51% | 49,623 |
| Aug 21, 2024 | 4.39 | 4.58 | 4.39 | 4.58 | 4.58 | 3.62% | 65,384 |
| Aug 20, 2024 | 4.31 | 4.44 | 4.30 | 4.42 | 4.42 | 0.11% | 13,259 |
| Aug 19, 2024 | 4.47 | 4.47 | 4.31 | 4.42 | 4.42 | -1.23% | 13,080 |
| Aug 16, 2024 | 4.30 | 4.47 | 4.26 | 4.47 | 4.47 | 4.44% | 50,659 |
| Aug 15, 2024 | 4.33 | 4.48 | 4.18 | 4.28 | 4.28 | -0.47% | 76,738 |
| Aug 14, 2024 | 4.19 | 4.37 | 4.19 | 4.30 | 4.30 | 2.38% | 26,515 |
| Aug 13, 2024 | 4.32 | 4.32 | 4.05 | 4.20 | 4.20 | - | 20,010 |
| Aug 12, 2024 | 4.39 | 4.39 | 4.19 | 4.20 | 4.20 | -4.76% | 19,805 |
| Aug 9, 2024 | 4.45 | 4.51 | 4.35 | 4.41 | 4.41 | -1.56% | 18,988 |
| Aug 8, 2024 | 4.31 | 4.48 | 4.28 | 4.48 | 4.48 | 3.70% | 33,093 |
| Aug 7, 2024 | 4.28 | 4.36 | 4.16 | 4.32 | 4.32 | 0.93% | 45,101 |
| Aug 6, 2024 | 4.25 | 4.40 | 4.12 | 4.28 | 4.28 | 1.90% | 38,013 |
| Aug 5, 2024 | 3.96 | 4.25 | 3.80 | 4.20 | 4.20 | -1.87% | 33,049 |
| Aug 2, 2024 | 4.46 | 4.64 | 4.09 | 4.28 | 4.28 | -5.52% | 122,053 |
| Aug 1, 2024 | 4.57 | 4.68 | 4.22 | 4.53 | 4.53 | -0.44% | 168,186 |
| Jul 31, 2024 | 3.92 | 4.75 | 3.86 | 4.55 | 4.55 | 39.57% | 1,415,898 |
| Jul 30, 2024 | 3.32 | 3.42 | 3.25 | 3.26 | 3.26 | 0.52% | 117,462 |
| Jul 29, 2024 | 3.18 | 3.38 | 3.18 | 3.24 | 3.24 | 2.30% | 48,491 |
| Jul 26, 2024 | 3.30 | 3.31 | 3.07 | 3.17 | 3.17 | -3.65% | 17,258 |
| Jul 25, 2024 | 3.32 | 3.32 | 3.15 | 3.29 | 3.29 | 1.23% | 2,052 |
| Jul 24, 2024 | 3.15 | 3.33 | 3.15 | 3.25 | 3.25 | 3.01% | 29,108 |
| Jul 23, 2024 | 2.99 | 3.18 | 2.99 | 3.16 | 3.16 | 3.44% | 54,584 |
| Jul 22, 2024 | 3.09 | 3.10 | 2.98 | 3.05 | 3.05 | 0.33% | 51,643 |
| Jul 19, 2024 | 3.18 | 3.18 | 2.99 | 3.04 | 3.04 | -4.10% | 42,753 |
| Jul 18, 2024 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -2.76% | 44,318 |
| Jul 17, 2024 | 3.34 | 3.35 | 3.25 | 3.26 | 3.26 | -1.21% | 10,836 |
| Jul 16, 2024 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -1.76% | 6,444 |
| Jul 15, 2024 | 3.33 | 3.40 | 3.27 | 3.36 | 3.36 | 1.17% | 5,818 |
| Jul 12, 2024 | 3.27 | 3.34 | 3.22 | 3.32 | 3.32 | 2.47% | 16,850 |
| Jul 11, 2024 | 3.23 | 3.30 | 3.23 | 3.24 | 3.24 | 0.62% | 26,677 |
| Jul 10, 2024 | 3.39 | 3.40 | 3.19 | 3.22 | 3.22 | -4.73% | 19,220 |
| Jul 9, 2024 | 3.34 | 3.39 | 3.34 | 3.38 | 3.38 | 1.20% | 5,063 |
| Jul 8, 2024 | 3.42 | 3.46 | 3.34 | 3.34 | 3.34 | -3.47% | 29,926 |
| Jul 5, 2024 | 3.48 | 3.65 | 3.44 | 3.46 | 3.46 | -0.57% | 17,621 |
| Jul 3, 2024 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.97% | 17,173 |
| Jul 2, 2024 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -0.28% | 6,564 |