Dallasnews Corp (DALN) Historical Stock Data
4.62 ↓0.05 (-1.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DALN is up 0.57% a day on average. There have been 15 days where Dallasnews Corp closed green and 15 days where DALN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 4.46 | 4.62 | ↑$0.16 (3.59%) | 4.35 | 4.66 | 24.87K |
| 2024-12-04 | 4.60 | 4.67 | ↑$0.07 (1.52%) | 4.35 | 4.81 | 66.04K |
| 2024-12-03 | 4.65 | 4.60 | ↓$0.05 (-1.08%) | 4.36 | 4.75 | 184.55K |
| 2024-12-02 | 4.92 | 4.69 | ↓$0.23 (-4.67%) | 4.50 | 5.08 | 135.84K |
| 2024-11-29 | 5.05 | 4.92 | ↓$0.13 (-2.57%) | 4.71 | 5.09 | 16.04K |
| 2024-11-27 | 5.39 | 5.12 | ↓$0.27 (-5.01%) | 4.70 | 5.62 | 95.22K |
| 2024-11-26 | 5.85 | 5.50 | ↓$0.35 (-5.98%) | 5.11 | 5.99 | 120.96K |
| 2024-11-25 | 5.68 | 5.89 | ↑$0.21 (3.62%) | 5.50 | 6.15 | 113.52K |
| 2024-11-22 | 5.62 | 5.76 | ↑$0.14 (2.49%) | 5.46 | 5.95 | 19.60K |
| 2024-11-21 | 5.43 | 5.60 | ↑$0.17 (3.13%) | 5.16 | 5.73 | 9.70K |
| 2024-11-20 | 6.22 | 5.35 | ↓$0.87 (-13.99%) | 5.10 | 6.22 | 651.73K |
| 2024-11-19 | 5.05 | 6.11 | ↑$1.06 (20.99%) | 5.04 | 6.23 | 417.55K |
| 2024-11-18 | 5.20 | 5.04 | ↓$0.16 (-3.08%) | 4.95 | 5.63 | 227.35K |
| 2024-11-15 | 5.10 | 5.16 | ↑$0.06 (1.18%) | 4.99 | 5.41 | 49.59K |
| 2024-11-14 | 5.57 | 5.11 | ↓$0.46 (-8.26%) | 5.10 | 5.60 | 22.96K |
| 2024-11-13 | 5.36 | 5.57 | ↑$0.21 (3.92%) | 5.27 | 6.47 | 131.92K |
| 2024-11-12 | 5.28 | 5.36 | ↑$0.08 (1.52%) | 5.05 | 5.39 | 17.85K |
| 2024-11-11 | 5.45 | 5.31 | ↓$0.14 (-2.57%) | 5.29 | 5.48 | 12.52K |
| 2024-11-08 | 5.34 | 5.48 | ↑$0.14 (2.66%) | 5.19 | 5.50 | 23.67K |
| 2024-11-07 | 5.07 | 5.34 | ↑$0.27 (5.33%) | 5.04 | 5.50 | 67.20K |
| 2024-11-06 | 5.22 | 5.13 | ↓$0.09 (-1.63%) | 5.13 | 5.42 | 8.21K |
| 2024-11-05 | 5.09 | 5.12 | ↑$0.03 (0.61%) | 5.00 | 5.25 | 12.16K |
| 2024-11-04 | 5.17 | 5.10 | ↓$0.07 (-1.35%) | 5.00 | 5.30 | 7.74K |
| 2024-11-01 | 5.43 | 5.26 | ↓$0.17 (-3.13%) | 5.04 | 5.43 | 8.25K |
| 2024-10-31 | 5.89 | 5.43 | ↓$0.46 (-7.81%) | 5.30 | 5.89 | 13.94K |
| 2024-10-30 | 5.99 | 5.62 | ↓$0.37 (-6.18%) | 5.60 | 5.99 | 15.18K |
| 2024-10-29 | 5.94 | 5.99 | ↑$0.05 (0.84%) | 5.62 | 5.99 | 37.58K |
| 2024-10-28 | 5.00 | 5.97 | ↑$0.97 (19.40%) | 4.52 | 5.98 | 77.70K |
| 2024-10-25 | 5.67 | 5.16 | ↓$0.51 (-8.99%) | 5.14 | 5.72 | 28.24K |
| 2024-10-24 | 4.69 | 5.75 | ↑$1.06 (22.60%) | 4.67 | 5.75 | 201.42K |
Create an account or log in to view more rows.
$DALN buy the fear
$DALN might see a whole 1% green
$DALN holdddd it tight yall
$DALN how long until we take off?
$DALN has just been halted from trading due to volatility.
$DALN we need those buyers and volume.
$DALN the catalyst we need !
$DALN Any red I see I shall buy
$DALN Love this stock.
Light taps
$DALN hot damn <3