DallasNews Corporation (DALN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -1.55279503106 | 3.22 | 3.4 | 3.18 | 13321 | 3.27970495 | CS |
| 4 | -0.52 | -14.0921409214 | 3.69 | 3.8 | 3.18 | 15289 | 3.46988548 | CS |
| 12 | -0.45 | -12.4309392265 | 3.62 | 3.99 | 3.18 | 26407 | 3.67732604 | CS |
| 26 | -1.11 | -25.9345794393 | 4.28 | 4.68 | 3.18 | 33044 | 3.95191153 | CS |
| 52 | -1.02 | -24.3436754177 | 4.19 | 5.1299 | 3.18 | 32590 | 4.16838306 | CS |
| 156 | -3.46 | -52.1870286576 | 6.63 | 8.49 | 3.18 | 25508 | 5.11129949 | CS |
| 260 | -4.49 | -58.6161879896 | 7.66 | 8.49 | 3.18 | 25253 | 5.1251388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 3.17 | -0.09 | -2.76 | 3.25 | 3.25 | 3.17 | 44283 |
| 1721255700 | 3.2599999 | -0.04 | -1.21 | 3.34 | 3.3479 | 3.25 | 10823 |
| 1721169300 | 3.3 | -0.06 | -1.77 | 3.34 | 3.35 | 3.27 | 6444 |
| 1721082900 | 3.3593 | 0.04 | 1.18 | 3.37 | 3.4 | 3.2733 | 5818 |
| 1720823700 | 3.32 | 0.08 | 2.47 | 3.27 | 3.34 | 3.22 | 16840 |
| 1720737300 | 3.24 | 0.02 | 0.62 | 3.2272 | 3.3 | 3.2272 | 26268 |
| 1720650900 | 3.22 | -0.16 | -4.73 | 3.39 | 3.403 | 3.191 | 18857 |
| 1720564500 | 3.38 | 0.04 | 1.20 | 3.34 | 3.385 | 3.34 | 5063 |
| 1720478100 | 3.34 | -0.12 | -3.47 | 3.42 | 3.46 | 3.34 | 29926 |
| 1720218900 | 3.46 | -0.02 | -0.57 | 3.48 | 3.65 | 3.44 | 17521 |
| 1720040640 | 3.48 | -0.07 | -1.97 | 3.51 | 3.53 | 3.48 | 17173 |
| 1719959700 | 3.55 | -0.01 | -0.28 | 3.6 | 3.6 | 3.55 | 6564 |
| 1719873300 | 3.56 | -0.03 | -0.84 | 3.61 | 3.6883 | 3.56 | 24686 |
| 1719614100 | 3.59 | -0.03 | -0.69 | 3.63 | 3.63 | 3.58 | 18910 |
| 1719527700 | 3.615 | -0.07 | -1.77 | 3.67 | 3.67 | 3.615 | 13419 |
| 1719441300 | 3.68 | -0.01 | -0.27 | 3.7 | 3.73 | 3.67 | 24175 |
| 1719354900 | 3.69 | 0.04 | 1.10 | 3.67 | 3.73 | 3.67 | 8641 |
| 1719268500 | 3.65 | -0.05 | -1.35 | 3.66 | 3.73 | 3.65 | 12983 |
| 1719009300 | 3.7 | -0.05 | -1.33 | 3.76 | 3.8 | 3.65 | 11728 |
| 1718922900 | 3.75 | 0.03 | 0.81 | 3.69 | 3.77 | 3.6701 | 17866 |
| 1718750100 | 3.72 | -0.04 | -1.06 | 3.75 | 3.75 | 3.68 | 17299 |
| 1718663700 | 3.76 | 0.09 | 2.54 | 3.66 | 3.8 | 3.66 | 46478 |
| 1718404500 | 3.667 | -0.18 | -4.75 | 3.77 | 3.8071 | 3.66 | 16798 |
| 1718318100 | 3.85 | 0.05 | 1.32 | 3.85 | 3.85 | 3.7501 | 16968 |
| 1718231700 | 3.8 | 0.17 | 4.68 | 3.74 | 3.8 | 3.72 | 29546 |
| 1718145300 | 3.63 | -0.05 | -1.36 | 3.7 | 3.7 | 3.6 | 16291 |
| 1718058900 | 3.68 | -0.13 | -3.41 | 3.8 | 3.8 | 3.61 | 32857 |
| 1717799700 | 3.81 | -0.14 | -3.54 | 3.88 | 3.8801 | 3.81 | 12223 |
| 1717713300 | 3.95 | 0.02 | 0.51 | 3.93 | 3.97 | 3.93 | 12468 |
| 1717626900 | 3.93 | -0.02 | -0.51 | 3.96 | 3.96 | 3.88 | 11261 |
| 1717540500 | 3.9501 | 0 | 0.00 | 3.94 | 3.97 | 3.8894 | 19657 |
| 1717454100 | 3.95 | 0.07 | 1.80 | 3.86 | 3.95 | 3.86 | 12089 |
| 1717194900 | 3.88 | 0.01 | 0.26 | 3.86 | 3.92 | 3.854 | 18055 |
| 1717108500 | 3.87 | 0.02 | 0.52 | 3.87 | 3.9 | 3.8544 | 4947 |
| 1717022100 | 3.85 | -0.03 | -0.84 | 3.91 | 3.92 | 3.84 | 12902 |
| 1716935700 | 3.8825 | -0.02 | -0.45 | 3.94 | 3.94 | 3.8825 | 1665 |
| 1716590100 | 3.9 | 0.01 | 0.26 | 3.87 | 3.91 | 3.85 | 13809 |
| 1716503700 | 3.89 | -0.04 | -1.02 | 3.92 | 3.93 | 3.85 | 7106 |
| 1716417300 | 3.93 | 0.04 | 1.03 | 3.97 | 3.99 | 3.89 | 28897 |
| 1716330900 | 3.89 | 0.09 | 2.37 | 3.79 | 3.95 | 3.78 | 36309 |
| 1716244500 | 3.8 | 0.04 | 1.06 | 3.79 | 3.98 | 3.77 | 225485 |
| 1715985300 | 3.76 | 0.09 | 2.31 | 3.69 | 3.82 | 3.68 | 93644 |
| 1715898900 | 3.675 | 0.19 | 5.30 | 3.45 | 3.705 | 3.44 | 96474 |
| 1715812500 | 3.49 | -0.18 | -4.90 | 3.63 | 3.7 | 3.48 | 122627 |
| 1715726100 | 3.67 | 0 | 0.00 | 3.65 | 3.71 | 3.65 | 29570 |
| 1715639700 | 3.67 | -0.04 | -1.08 | 3.71 | 3.79 | 3.6601 | 14638 |
| 1715380500 | 3.71 | 0.05 | 1.37 | 3.66 | 3.75 | 3.66 | 17919 |
| 1715294100 | 3.66 | -0.03 | -0.68 | 3.68 | 3.7197 | 3.66 | 25185 |
| 1715207700 | 3.685 | 0 | 0.14 | 3.64 | 3.6999 | 3.64 | 9326 |
| 1715121300 | 3.68 | 0 | 0.00 | 3.7 | 3.73 | 3.68 | 14621 |
| 1715034900 | 3.68 | 0.02 | 0.55 | 3.75 | 3.75 | 3.6618 | 10823 |
| 1714775700 | 3.66 | -0.04 | -1.08 | 3.7 | 3.7399 | 3.6375 | 16562 |
| 1714689300 | 3.7 | 0 | 0.00 | 3.67 | 3.7334 | 3.67 | 5568 |
| 1714602900 | 3.7 | 0.07 | 1.93 | 3.78 | 3.78 | 3.64 | 6959 |
| 1714516500 | 3.63 | 0.06 | 1.68 | 3.58 | 3.8 | 3.58 | 22872 |
| 1714430100 | 3.57 | 0.02 | 0.56 | 3.6 | 3.64 | 3.5203 | 49503 |
| 1714170900 | 3.55 | -0.11 | -3.01 | 3.66 | 3.6792 | 3.55 | 21181 |
| 1714084500 | 3.66 | 0.03 | 0.83 | 3.63 | 3.75 | 3.62 | 44720 |
| 1713998100 | 3.63 | -0.09 | -2.42 | 3.72 | 3.76 | 3.63 | 23614 |
| 1713911700 | 3.72 | -0.04 | -1.06 | 3.72 | 3.78 | 3.7 | 74646 |
| 1713825300 | 3.76 | 0.03 | 0.80 | 3.82 | 3.82 | 3.73 | 6479 |
| 1713566100 | 3.73 | -0.06 | -1.58 | 3.79 | 3.79 | 3.72 | 14673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
