DallasNews Corporation (DALN)
NASDAQ: DALN · Real-Time Price · USD
7.11
+0.29 (4.26%)
Mar 13, 2025, 4:00 PM EDT - Market closed

DallasNews Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20256.847.306.506.90-1.19%88,877
Mar 12, 20256.326.826.166.826.825.39%63,332
Mar 11, 20256.366.496.046.476.475.55%21,616
Mar 10, 20256.016.406.006.136.13-0.33%44,198
Mar 7, 20256.306.306.106.156.15-0.16%8,802
Mar 6, 20256.286.386.166.166.16-1.28%17,684
Mar 5, 20256.556.576.186.246.24-2.35%6,462
Mar 4, 20256.206.656.066.396.395.45%51,112
Mar 3, 20256.626.626.006.066.06-8.60%14,266
Feb 28, 20256.256.636.216.636.635.57%6,743
Feb 27, 20256.146.285.816.286.28-1.26%8,735
Feb 26, 20256.386.506.266.366.362.09%9,220
Feb 25, 20256.166.496.166.236.230.48%41,954
Feb 24, 20256.176.285.906.206.20-66,230
Feb 21, 20256.426.496.116.206.20-5.92%52,682
Feb 20, 20256.506.656.256.596.593.94%23,122
Feb 19, 20256.056.606.056.346.341.44%84,904
Feb 18, 20256.026.655.956.256.256.11%93,671
Feb 14, 20255.886.055.845.895.89-1.51%59,701
Feb 13, 20256.096.105.905.985.980.50%23,058
Feb 12, 20256.066.255.955.955.95-4.03%54,117
Feb 11, 20256.186.286.016.206.20-23,231
Feb 10, 20256.186.305.916.206.200.65%113,128
Feb 7, 20256.986.986.166.166.16-4.50%145,909
Feb 6, 20256.816.836.366.456.45-4.44%17,921
Feb 5, 20256.756.906.706.756.75-3.16%11,048
Feb 4, 20256.937.116.716.976.97-7,179
Feb 3, 20256.466.986.466.976.970.72%29,275
Jan 31, 20256.947.116.836.926.92-0.29%3,683
Jan 30, 20257.007.186.786.946.94-1.56%15,158
Jan 29, 20256.837.106.687.057.053.37%22,326
Jan 28, 20256.666.836.656.826.820.29%4,496
Jan 27, 20256.656.886.506.806.80-0.58%25,831
Jan 24, 20256.876.886.666.846.84-0.58%18,659
Jan 23, 20256.626.886.606.886.883.30%17,676
Jan 22, 20256.536.806.536.666.66-28,180
Jan 21, 20256.816.906.656.666.66-1.91%15,523
Jan 17, 20256.956.956.706.796.79-3.41%10,963
Jan 16, 20257.057.196.857.037.031.88%30,404
Jan 15, 20256.917.046.756.906.90-1.43%23,116
Jan 14, 20257.067.066.857.007.00-0.71%11,322
Jan 13, 20257.057.056.947.057.05-0.70%8,144
Jan 10, 20257.157.336.937.107.10-0.70%48,099
Jan 8, 20256.937.186.937.157.151.27%21,428
Jan 7, 20257.257.286.957.067.06-0.84%24,643
Jan 6, 20257.277.276.917.127.12-0.97%30,895
Jan 3, 20257.217.556.947.197.191.55%70,806
Jan 2, 20257.777.776.997.087.08-4.71%108,431
Dec 31, 20247.437.667.387.437.43-34,665
Dec 30, 20247.307.577.307.437.43-0.27%42,481