DallasNews Corporation (DALN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.88 | 14.1252006421 | 6.23 | 7.86 | 5.65 | 114312 | 6.79110794 | CS |
| 4 | 2.06 | 40.7920792079 | 5.05 | 7.86 | 4.35 | 76155 | 5.44554243 | CS |
| 12 | 3.01 | 73.4146341463 | 4.1 | 7.86 | 4.02 | 69172 | 5.43431712 | CS |
| 26 | 3.41 | 92.1621621622 | 3.7 | 7.86 | 2.984 | 57676 | 4.89309693 | CS |
| 52 | 2.78 | 64.2032332564 | 4.33 | 7.86 | 2.984 | 45934 | 4.57129075 | CS |
| 156 | -0.06 | -0.836820083682 | 7.17 | 8.49 | 2.984 | 32432 | 4.93241877 | CS |
| 260 | -0.55 | -7.18015665796 | 7.66 | 8.49 | 2.984 | 30063 | 5.0783851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 7.44 | 0.14 | 1.92 | 7.44 | 7.6 | 7.1 | 43036 |
| 1734996900 | 7.3 | 0.66 | 9.94 | 6.48 | 7.86 | 6.48 | 153007 |
| 1734737700 | 6.64 | 0.39 | 6.24 | 6.3 | 7 | 6.2699999 | 110096 |
| 1734651300 | 6.25 | 1.38 | 28.34 | 6.19 | 6.9124 | 5.65 | 177554 |
| 1734564900 | 4.87 | -0.25 | -4.88 | 5.12 | 5.2625 | 4.87 | 38574 |
| 1734478500 | 5.12 | 0.04 | 0.79 | 5.08 | 5.15 | 4.78 | 59037 |
| 1734392100 | 5.08 | -0.32 | -5.93 | 5.4 | 5.4 | 5 | 33104 |
| 1734132900 | 5.4 | 0.04 | 0.75 | 5.28 | 5.4 | 5.2699999 | 11302 |
| 1734046500 | 5.36 | 0.18 | 3.47 | 5.18 | 5.3899 | 5 | 66050 |
| 1733960100 | 5.18 | 0.66 | 14.60 | 4.5 | 5.18 | 4.5 | 54479 |
| 1733873700 | 4.5199999 | -0.03 | -0.66 | 4.49 | 4.7287 | 4.37 | 147211 |
| 1733787300 | 4.55 | -0.12 | -2.57 | 4.65 | 4.74 | 4.4 | 46342 |
| 1733528100 | 4.67 | 0.05 | 1.08 | 4.63 | 4.6799 | 4.4 | 34449 |
| 1733441700 | 4.62 | -0.05 | -1.07 | 4.59 | 4.6615 | 4.35 | 24864 |
| 1733355300 | 4.67 | 0.07 | 1.52 | 4.6 | 4.8099999 | 4.35 | 66036 |
| 1733268900 | 4.6 | -0.09 | -1.92 | 4.67 | 4.75 | 4.36 | 184545 |
| 1733182500 | 4.69 | -0.23 | -4.67 | 4.92 | 5.08 | 4.5 | 135839 |
| 1732917840 | 4.92 | -0.2 | -3.91 | 5.16 | 5.16 | 4.71 | 16035 |
| 1732750500 | 5.12 | -0.38 | -6.91 | 5.45 | 5.62 | 4.7 | 95215 |
| 1732664100 | 5.5 | -0.39 | -6.62 | 5.85 | 5.99 | 5.1101 | 120958 |
| 1732577700 | 5.89 | 0.13 | 2.26 | 5.82 | 6.1475 | 5.5001 | 113515 |
| 1732318500 | 5.76 | 0.16 | 2.86 | 5.62 | 5.95 | 5.46 | 19604 |
| 1732232100 | 5.6 | 0.25 | 4.67 | 5.43 | 5.733 | 5.1601 | 9703 |
| 1732145700 | 5.35 | -0.76 | -12.44 | 6.22 | 6.22 | 5.1 | 651718 |
| 1732059300 | 6.11 | 1.07 | 21.23 | 5.05 | 6.23 | 5.04 | 417550 |
| 1731972900 | 5.04 | -0.12 | -2.33 | 5.2 | 5.625 | 4.95 | 227351 |
| 1731713700 | 5.16 | 0.05 | 0.98 | 5.1 | 5.41 | 4.9938 | 49588 |
| 1731627300 | 5.11 | -0.46 | -8.26 | 5.57 | 5.6 | 5.1 | 22959 |
| 1731540900 | 5.57 | 0.21 | 3.92 | 5.36 | 6.47 | 5.2699999 | 131922 |
| 1731454500 | 5.36 | 0.05 | 0.94 | 5.28 | 5.3883 | 5.05 | 17849 |
| 1731368100 | 5.3099999 | -0.17 | -3.10 | 5.45 | 5.479 | 5.293 | 12523 |
| 1731108900 | 5.48 | 0.14 | 2.62 | 5.34 | 5.5 | 5.19 | 23674 |
| 1731022500 | 5.34 | 0.21 | 4.09 | 5.07 | 5.5 | 5.04 | 65890 |
| 1730936100 | 5.13 | 0.01 | 0.20 | 5.29 | 5.42 | 5.0599999 | 8211 |
| 1730849700 | 5.12 | 0.02 | 0.39 | 5.08 | 5.245 | 5 | 11461 |
| 1730763300 | 5.1 | -0.16 | -3.04 | 5.17 | 5.299 | 5 | 7739 |
| 1730500500 | 5.26 | -0.17 | -3.13 | 5.46 | 5.46 | 5.04 | 8253 |
| 1730414100 | 5.43 | -0.19 | -3.38 | 5.64 | 5.8899 | 5.3 | 13937 |
| 1730327700 | 5.62 | -0.37 | -6.18 | 5.99 | 5.99 | 5.6 | 15181 |
| 1730241300 | 5.99 | 0.02 | 0.34 | 5.94 | 5.99 | 5.62 | 37577 |
| 1730154900 | 5.97 | 0.81 | 15.70 | 5 | 5.98 | 4.5199999 | 77655 |
| 1729895700 | 5.16 | -0.59 | -10.26 | 5.67 | 5.72 | 5.14 | 26940 |
| 1729809300 | 5.75 | 1.01 | 21.31 | 4.69 | 5.75 | 4.67 | 201388 |
| 1729722900 | 4.74 | 0.05 | 1.17 | 4.68 | 4.74 | 4.54 | 14188 |
| 1729636500 | 4.6853999 | -0.03 | -0.73 | 4.67 | 4.76 | 4.6192 | 14900 |
| 1729550100 | 4.72 | 0.1 | 2.16 | 4.5599999 | 4.795 | 4.51 | 32320 |
| 1729290900 | 4.62 | 0.22 | 5.00 | 4.42 | 4.62 | 4.42 | 23846 |
| 1729204500 | 4.4 | 0 | 0.00 | 4.35 | 4.42 | 4.3101 | 24496 |
| 1729118100 | 4.4 | 0.03 | 0.69 | 4.37 | 4.4 | 4.3099999 | 6108 |
| 1729031700 | 4.37 | 0.02 | 0.46 | 4.46 | 4.4647 | 4.2801 | 20672 |
| 1728945300 | 4.35 | -0.13 | -2.90 | 4.44 | 4.51 | 4.3 | 17200 |
| 1728686100 | 4.48 | 0.18 | 4.19 | 4.3 | 4.4827 | 4.3 | 18356 |
| 1728599700 | 4.3 | -0.06 | -1.38 | 4.4 | 4.42 | 4.2858 | 11839 |
| 1728513300 | 4.36 | 0.15 | 3.56 | 4.19 | 4.5 | 4.13 | 36247 |
| 1728426900 | 4.21 | 0.03 | 0.60 | 4.2 | 4.2394 | 4.16 | 3197 |
| 1728340500 | 4.1849999 | 0.05 | 1.33 | 4.13 | 4.24 | 4.13 | 21661 |
| 1728081300 | 4.13 | 0.02 | 0.49 | 4.12 | 4.19 | 4.05 | 28400 |
| 1727994900 | 4.11 | 0 | 0.00 | 4.1 | 4.18 | 4.0199999 | 8206 |
| 1727908500 | 4.11 | -0.01 | -0.24 | 4.11 | 4.32 | 4.1 | 4479 |
| 1727822100 | 4.12 | -0.07 | -1.67 | 4.23 | 4.23 | 4.12 | 2782 |
| 1727735700 | 4.19 | -0.03 | -0.71 | 4.14 | 4.22 | 4.122 | 6623 |
| 1727476500 | 4.22 | 0 | 0.00 | 4.18 | 4.26 | 4.17 | 5248 |
| 1727390100 | 4.22 | 0.05 | 1.20 | 4.26 | 4.26 | 4.1195 | 4184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
