DallasNews Corporation (DALN) NASDAQ

16.51

+0.01(+0.06%)

Updated at September 24 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 24, 202516.516.5116.5116.5216.49309,100
September 23, 202515.9216.516.516.5215.85508,820
September 22, 202515.8915.7815.7816.1315.76117,800
September 19, 202515.5515.9615.9616.2515.41384,200
September 18, 202515.7515.3715.3715.7515.27110,054
September 17, 202515.7815.7615.7615.8515.5899,950
September 16, 202515.9315.7315.7315.9715.65241,520
September 15, 202515.7215.8415.8415.9915.66304,100
September 12, 202514.3514.2914.2914.4214.2231,739
September 11, 202514.7314.3614.3614.7614.3664,400
September 10, 202514.8414.8314.8314.8714.6154,800
September 09, 202514.814.8314.8314.8514.816,800
September 08, 202514.814.814.814.8514.7631,800
September 05, 202514.8814.8514.8514.8914.8523,677
September 04, 202514.8914.8614.8614.9514.8511,200
September 03, 202514.8514.8814.8814.914.856,645
September 02, 202514.9114.8814.8814.9514.8530,000
August 29, 202514.9214.914.914.9914.98,041
August 28, 20251514.9514.951514.9229,900
August 27, 202515.1214.9714.9715.2414.9542,638
August 26, 202515.06151515.1714.9748,442
August 25, 202514.9415.0515.0515.0814.9258,230
August 22, 202514.9214.9714.9714.9914.937,400
August 21, 202514.8814.9114.911514.8814,500
August 20, 202514.9214.914.914.9214.8886,076
August 19, 202515.0814.9114.9115.2414.83420,800
August 18, 202514.9514.9114.9114.9614.8927,135
August 15, 202514.9914.9314.9315.0514.9342,040
August 14, 202514.9314.9514.9515.1114.91136,620
August 13, 202515.2114.9514.9515.2114.93104,328
August 12, 202515.1515.1315.1315.315.0178,712
August 11, 20251515.0215.0215.3114.88220,590
August 08, 202514.814.814.814.914.844,728
August 07, 202514.9414.8714.8714.9714.88,017
August 06, 202514.9314.8114.8115.0314.75173,030
August 05, 202514.9214.9414.941514.8916,438
August 04, 202514.9814.9414.9415.114.8735,100
August 01, 202514.8114.8614.8614.9614.851,100
July 31, 202514.814.8214.8214.8914.855,625
July 30, 202514.914.814.814.9514.815,730
July 29, 202514.814.8114.811514.75154,035
July 28, 202514.814.8114.8114.9214.889,800
July 25, 202514.8614.6914.6914.8714.5359,119
July 24, 202515.5414.8514.8515.5414.83241,007
July 23, 20251616.0616.0616.115.95720,400
July 22, 202513.6713.6713.6713.7213.6795,100
July 21, 202513.6813.7113.7113.7313.6576,700
July 18, 202513.7113.7213.7213.7513.6710,353
July 17, 202513.6513.813.813.813.63142,825
July 16, 202513.6713.6513.6513.7213.65448,257
July 15, 202513.6413.6713.6713.7513.63258,568
July 14, 202513.5813.6613.6613.713.58198,096
July 11, 202513.5513.6313.6313.6313.54377,352
July 10, 202513.513.5613.5613.5813.54.52M
July 09, 20254.514.394.394.534.1626,500
July 08, 20254.654.514.514.694.419,400
July 07, 20254.54.584.584.64.512,800
July 03, 20254.424.424.424.694.359,701
July 02, 20254.624.424.424.74.4117,524
July 01, 20254.274.584.584.724.11298,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved