Dallasnews Corp (DALN) Historical Stock Data
3.71 ↑0.03 (0.82%)
As of May 6, 2024, 11:09am EST.
Historical Data
In the past 30 trading days, DALN is down -0.61% a day on average. There have been 12 days where Dallasnews Corp closed green and 18 days where DALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.66 | 3.75 | 10.82K |
| 2024-05-03 | 3.70 | 3.66 | ↓$0.04 (-1.08%) | 3.64 | 3.74 | 16.56K |
| 2024-05-02 | 3.67 | 3.70 | ↑$0.03 (0.82%) | 3.67 | 3.73 | 5.57K |
| 2024-05-01 | 3.78 | 3.70 | ↓$0.08 (-2.12%) | 3.64 | 3.78 | 6.96K |
| 2024-04-30 | 3.58 | 3.63 | ↑$0.05 (1.40%) | 3.58 | 3.80 | 22.87K |
| 2024-04-29 | 3.60 | 3.57 | ↓$0.03 (-0.83%) | 3.52 | 3.64 | 49.51K |
| 2024-04-26 | 3.66 | 3.55 | ↓$0.11 (-3.01%) | 3.55 | 3.68 | 21.18K |
| 2024-04-25 | 3.62 | 3.66 | ↑$0.04 (1.10%) | 3.62 | 3.75 | 45.27K |
| 2024-04-24 | 3.72 | 3.63 | ↓$0.09 (-2.42%) | 3.63 | 3.76 | 23.62K |
| 2024-04-23 | 3.72 | 3.72 | ↑$0.00 (0.00%) | 3.70 | 3.78 | 74.65K |
| 2024-04-22 | 3.82 | 3.76 | ↓$0.06 (-1.57%) | 3.73 | 3.82 | 7.25K |
| 2024-04-19 | 3.76 | 3.73 | ↓$0.02 (-0.67%) | 3.72 | 3.76 | 14.67K |
| 2024-04-18 | 3.75 | 3.79 | ↑$0.04 (1.20%) | 3.73 | 3.79 | 6.68K |
| 2024-04-17 | 3.76 | 3.77 | ↑$0.01 (0.27%) | 3.75 | 3.83 | 8.75K |
| 2024-04-16 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.76 | 3.81 | 6.56K |
| 2024-04-15 | 3.76 | 3.83 | ↑$0.07 (1.86%) | 3.73 | 3.83 | 16.82K |
| 2024-04-12 | 3.84 | 3.72 | ↓$0.12 (-3.09%) | 3.72 | 3.84 | 19.86K |
| 2024-04-11 | 3.83 | 3.82 | ↓$0.01 (-0.26%) | 3.72 | 3.85 | 44.30K |
| 2024-04-10 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.78 | 3.86 | 15.54K |
| 2024-04-09 | 3.80 | 3.82 | ↑$0.02 (0.53%) | 3.78 | 3.85 | 9.72K |
| 2024-04-08 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.78 | 3.86 | 22.55K |
| 2024-04-05 | 3.81 | 3.82 | ↑$0.01 (0.14%) | 3.80 | 3.85 | 4.02K |
| 2024-04-04 | 3.93 | 3.81 | ↓$0.12 (-3.05%) | 3.79 | 3.93 | 23.83K |
| 2024-04-03 | 3.86 | 3.82 | ↓$0.04 (-1.03%) | 3.80 | 3.87 | 7.29K |
| 2024-04-02 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.83 | 3.88 | 8.50K |
| 2024-04-01 | 3.81 | 3.85 | ↑$0.04 (1.05%) | 3.77 | 3.87 | 23.82K |
| 2024-03-28 | 3.84 | 3.82 | ↓$0.02 (-0.52%) | 3.74 | 3.91 | 99.64K |
| 2024-03-27 | 3.87 | 3.79 | ↓$0.08 (-2.07%) | 3.78 | 3.92 | 37.26K |
| 2024-03-26 | 3.91 | 3.85 | ↓$0.05 (-1.41%) | 3.85 | 3.94 | 12.23K |
| 2024-03-25 | 3.94 | 3.90 | ↓$0.04 (-1.02%) | 3.86 | 3.95 | 9.31K |
Create an account or log in to view more rows.
$DALN This is just getting warmed up.
$DALN good support.....
$DALN Hedgies
we aren't going anywhere!
$DALN getting this mare ready to run today
$DALN holdddd it tight yall
$DALN bears haha
$DALN choo choo
$DALN soon
$DALN time will come
$DALN nothing drops