Dark

DALN
DallasNews Corporation Series A Common Stock
stock NASDAQ

Inactive

Sep 24, 2025

16.51USD+0.061%(+0.01)309,078

Pre-market

0.00USD-100.000%(-16.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-24	16.500000	16.5200	16.490000	16.5100	+0.061%	309,078	0.000%
2025-09-23	15.916000	16.5200	15.850000	16.5000	+4.563%	508,820	+0.061%
2025-09-22	15.890000	16.1300	15.755000	15.7800	-1.128%	117,786	+4.626%
2025-09-19	15.550000	16.2500	15.410000	15.9600	+3.839%	384,243	+3.446%
2025-09-18	15.750000	15.7500	15.270000	15.3700	-2.475%	110,054	+7.417%
2025-09-17	15.780000	15.8500	15.575000	15.7600	+0.191%	100,185	+4.759%
2025-09-16	15.930000	15.9700	15.650000	15.7300	-0.694%	241,520	+4.959%
2025-09-15	15.720000	15.9900	15.660000	15.8400	+10.862%	304,056	+4.230%
2025-09-12	14.350000	14.4196	14.220000	14.2880	-0.501%	31,739	+15.552%
2025-09-11	14.727600	14.7600	14.360000	14.3600	-3.169%	64,389	+14.972%
2025-09-10	14.838500	14.8700	14.610000	14.8300	0.000%	54,763	+11.328%
2025-09-09	14.800000	14.8500	14.800000	14.8300	+0.203%	16,776	+11.328%
2025-09-08	14.800000	14.8500	14.760000	14.8000	-0.337%	31,781	+11.554%
2025-09-05	14.860000	14.9200	14.850000	14.8500	-0.067%	23,917	+11.178%
2025-09-04	14.890000	14.9490	14.850000	14.8600	-0.134%	11,176	+11.104%
2025-09-03	14.850000	14.9000	14.850000	14.8800	0.000%	6,645	+10.954%
2025-09-02	14.910000	14.9499	14.850000	14.8800	-0.134%	29,952	+10.954%
2025-08-29	14.920000	14.9949	14.900000	14.9000	-0.334%	8,041	+10.805%
2025-08-28	15.000000	15.0000	14.920000	14.9500	-0.134%	29,886	+10.435%
2025-08-27	15.120000	15.2400	14.950000	14.9700	-0.200%	42,638	+10.287%
2025-08-26	15.060000	15.1650	14.967500	15.0000	-0.332%	48,442	+10.067%
2025-08-25	14.940000	15.0750	14.920000	15.0500	+0.534%	58,230	+9.701%
2025-08-22	14.920000	14.9900	14.900000	14.9700	+0.402%	37,386	+10.287%
2025-08-21	14.880000	15.0000	14.880000	14.9100	+0.067%	14,453	+10.731%
2025-08-20	14.920000	14.9200	14.880000	14.9000	-0.067%	86,076	+10.805%
2025-08-19	15.080000	15.2400	14.831000	14.9100	+0.034%	420,794	+10.731%
2025-08-18	14.950000	14.9600	14.890000	14.9050	-0.167%	27,135	+10.768%
2025-08-15	14.990000	15.0500	14.930000	14.9300	-0.134%	42,040	+10.583%
2025-08-14	14.930000	15.1100	14.910000	14.9500	0.000%	136,620	+10.435%
2025-08-13	15.210000	15.2100	14.930000	14.9500	-1.190%	104,328	+10.435%
2025-08-12	15.150000	15.3000	15.010000	15.1300	+0.732%	78,712	+9.121%
2025-08-11	15.000000	15.3100	14.880000	15.0200	+1.486%	220,590	+9.920%
2025-08-08	14.800000	14.9000	14.800000	14.8000	-0.471%	44,728	+11.554%
2025-08-07	14.940000	14.9700	14.800000	14.8700	+0.405%	8,017	+11.029%
2025-08-06	14.930000	15.0300	14.750000	14.8100	-0.870%	173,030	+11.479%
2025-08-05	14.920000	15.0000	14.890000	14.9400	0.000%	16,438	+10.509%
2025-08-04	14.980000	15.1000	14.870000	14.9400	+0.538%	35,053	+10.509%
2025-08-01	14.810000	14.9600	14.800000	14.8600	+0.270%	51,086	+11.104%
2025-07-31	14.800000	14.8900	14.790000	14.8200	+0.135%	62,878	+11.404%
2025-07-30	14.900000	15.0000	14.800000	14.8000	-0.068%	15,767	+11.554%
2025-07-29	14.800000	15.0000	14.750000	14.8100	+0.007%	154,035	+11.479%
2025-07-28	14.800000	14.9200	14.800000	14.8090	+0.810%	89,754	+11.486%
2025-07-25	14.860000	14.8700	14.530000	14.6900	-1.077%	59,119	+12.389%
2025-07-24	15.540000	15.5400	14.830000	14.8500	-7.534%	241,007	+11.178%
2025-07-23	16.000000	16.1000	15.950000	16.0600	+17.484%	720,384	+2.802%
2025-07-22	13.670000	13.7150	13.670000	13.6700	-0.292%	95,052	+20.775%
2025-07-21	13.680000	13.7300	13.650000	13.7100	-0.036%	76,697	+20.423%
2025-07-18	13.710000	13.7500	13.670000	13.7150	-0.616%	10,364	+20.379%
2025-07-17	13.650000	13.8000	13.630000	13.8000	+1.099%	142,825	+19.638%
2025-07-16	13.670000	13.7200	13.650000	13.6500	-0.146%	448,257	+20.952%
2025-07-15	13.640000	13.7500	13.630000	13.6700	+0.073%	258,568	+20.775%
2025-07-14	13.580000	13.7000	13.580000	13.6600	+0.220%	198,096	+20.864%
2025-07-11	13.550000	13.6300	13.540000	13.6300	+0.516%	377,352	+21.130%
2025-07-10	13.500000	13.5800	13.500000	13.5600	+208.884%	4,528,829	+21.755%
2025-07-09	4.510000	4.5294	4.160000	4.3900	-2.661%	26,475	+276.082%
2025-07-08	4.650000	4.6900	4.402200	4.5100	-1.528%	19,400	+266.075%
2025-07-07	4.500000	4.6000	4.500000	4.5800	+3.620%	12,797	+260.480%
2025-07-03	4.420000	4.6900	4.350000	4.4200	0.000%	9,701	+273.529%
2025-07-02	4.620000	4.7000	4.403800	4.4200	-3.493%	17,551	+273.529%
2025-07-01	4.270000	4.7250	4.110000	4.5800	+6.512%	298,567	+260.480%
2025-06-30	4.480000	4.5502	4.300000	4.3000	0.000%	16,234	+283.953%
2025-06-27	4.280000	4.5999	4.270000	4.3000	+3.118%	31,856	+283.953%
2025-06-26	4.245000	4.4000	4.020000	4.1700	+0.725%	62,048	+295.923%
2025-06-25	4.369900	4.4210	4.140000	4.1400	-2.128%	6,825	+298.792%
2025-06-24	4.110000	4.9600	4.020000	4.2300	+2.920%	192,273	+290.307%
2025-06-23	4.210000	4.4500	4.110000	4.1100	-0.964%	15,843	+301.703%
2025-06-20	4.100000	4.3700	4.100000	4.1500	+2.217%	12,941	+297.831%
2025-06-18	4.370000	4.3700	4.060000	4.0600	-2.638%	11,792	+306.650%
2025-06-17	4.200000	4.4500	4.160000	4.1700	+0.482%	16,980	+295.923%
2025-06-16	4.000000	4.3000	4.000000	4.1500	+2.978%	7,389	+297.831%
2025-06-13	3.880000	4.3500	3.880000	4.0300	-4.048%	10,566	+309.677%
2025-06-12	4.180000	4.2000	3.820000	4.2000	-0.474%	4,147	+293.095%
2025-06-11	4.100000	4.4500	4.000000	4.2200	+2.427%	25,940	+291.232%
2025-06-10	4.250000	4.4500	4.120000	4.1200	-1.199%	12,524	+300.728%
2025-06-09	4.150000	4.1750	4.135000	4.1700	-0.750%	4,059	+295.923%
2025-06-06	4.190000	4.3000	4.180000	4.2015	-0.908%	8,239	+292.955%
2025-06-05	4.320000	4.4000	4.240000	4.2400	-0.703%	11,571	+289.387%
2025-06-04	4.316000	4.3926	4.190000	4.2700	+0.235%	11,545	+286.651%
2025-06-03	4.391700	4.4550	4.260000	4.2600	-1.389%	7,001	+287.559%
2025-06-02	4.362400	4.4100	4.194700	4.3200	+0.232%	14,536	+282.176%
2025-05-30	4.350000	4.3897	4.190000	4.3100	-0.347%	12,513	+283.063%
2025-05-29	4.420000	4.4900	4.275000	4.3250	-0.346%	13,596	+281.734%
2025-05-28	4.350000	4.6400	4.280100	4.3400	+2.118%	40,499	+280.415%
2025-05-27	4.300000	4.3805	4.230000	4.2500	+0.354%	61,723	+288.471%
2025-05-23	4.380000	4.3821	4.150000	4.2350	+0.833%	9,090	+289.847%
2025-05-22	4.210000	4.4000	4.200000	4.2000	-1.408%	9,845	+293.095%
2025-05-21	4.500000	4.5000	4.250000	4.2600	-2.961%	7,681	+287.559%
2025-05-20	4.627500	4.6297	4.300200	4.3900	-1.899%	10,275	+276.082%
2025-05-19	4.350000	4.5500	4.350000	4.4750	+1.474%	6,224	+268.939%
2025-05-16	4.280000	4.6100	4.150000	4.4100	+4.039%	18,237	+274.376%
2025-05-15	4.200000	4.3300	4.100000	4.2388	+1.528%	23,850	+289.497%
2025-05-14	4.250000	4.3632	4.080000	4.1750	-1.635%	17,708	+295.449%
2025-05-13	4.390000	4.4775	4.030000	4.2444	-2.234%	36,780	+288.983%
2025-05-12	4.500000	4.6500	4.290000	4.3414	-0.427%	20,527	+280.292%
2025-05-09	4.431000	4.4900	4.360000	4.3600	-1.357%	2,827	+278.670%
2025-05-08	4.540000	4.6200	4.420000	4.4200	-2.643%	21,374	+273.529%
2025-05-07	4.500000	4.5450	4.407300	4.5400	+3.890%	7,661	+263.656%
2025-05-06	4.247500	4.5400	4.247500	4.3700	-2.455%	7,792	+277.803%
2025-05-05	4.500000	4.5000	4.300000	4.4800	+0.901%	14,503	+268.527%
2025-05-02	4.550100	4.7300	4.360000	4.4400	-3.688%	19,392	+271.847%
2025-05-01	4.700000	4.7000	4.550000	4.6100	-5.918%	25,564	+258.134%
2025-04-30	5.361900	5.3619	4.900000	4.9000	-5.405%	41,248	+236.939%
2025-04-29	5.100000	5.7500	5.038000	5.1800	-2.814%	112,785	+218.726%
2025-04-28	5.128900	5.4300	4.830000	5.3300	+2.896%	34,990	+209.756%
2025-04-25	4.841600	5.2500	4.762100	5.1800	+7.025%	56,798	+218.726%
2025-04-24	4.526500	4.8900	4.526500	4.8400	+4.310%	12,500	+241.116%
2025-04-23	4.630000	4.6500	4.460600	4.6400	+0.433%	6,063	+255.819%
2025-04-22	4.620000	4.7422	4.535000	4.6200	+4.054%	14,431	+257.359%
2025-04-21	4.580000	4.6000	4.214500	4.4400	-3.268%	21,016	+271.847%
2025-04-17	4.500000	4.5970	4.230000	4.5900	+0.879%	16,324	+259.695%
2025-04-16	4.090000	4.5500	4.065700	4.5500	+8.852%	18,125	+262.857%
2025-04-15	3.984000	4.1855	3.910000	4.1800	+10.290%	24,240	+294.976%
2025-04-14	3.820000	4.2200	3.790000	3.7900	+2.267%	23,261	+335.620%
2025-04-11	3.710000	3.8486	3.690000	3.7060	-0.376%	9,249	+345.494%
2025-04-10	3.850000	3.8999	3.660000	3.7200	-2.105%	8,287	+343.817%
2025-04-09	3.900000	3.9000	3.680000	3.8000	-5.473%	26,625	+334.474%
2025-04-08	4.010000	4.0200	3.670000	4.0200	-0.495%	38,964	+310.697%
2025-04-07	3.930000	4.1200	3.675000	4.0400	-0.980%	30,440	+308.663%
2025-04-04	4.060000	4.1500	3.820000	4.0800	-2.392%	32,742	+304.657%
2025-04-03	4.400000	4.4000	4.120000	4.1800	-6.067%	12,047	+294.976%
2025-04-02	4.360000	4.5900	4.250000	4.4500	+0.907%	25,916	+271.011%
2025-04-01	4.626300	4.6712	4.400000	4.4100	-3.289%	93,557	+274.376%
2025-03-31	4.570000	4.7000	4.400000	4.5600	-2.979%	54,262	+262.061%
2025-03-28	4.930000	4.9300	4.690000	4.7000	-5.622%	14,497	+251.277%
2025-03-27	5.190000	5.2000	4.900000	4.9800	-6.038%	92,747	+231.526%
2025-03-26	5.240000	5.3490	5.154000	5.3000	-0.935%	27,195	+211.509%
2025-03-25	5.450000	5.4500	5.200000	5.3500	-2.727%	24,193	+208.598%
2025-03-24	5.730000	5.7300	5.500000	5.5000	-5.822%	19,474	+200.182%
2025-03-21	5.850000	5.8500	5.660000	5.8400	+2.998%	23,742	+182.705%
2025-03-20	5.600000	6.3100	5.575000	5.6700	+1.070%	24,235	+191.182%
2025-03-19	5.600000	5.8900	5.502300	5.6100	-1.579%	52,259	+194.296%
2025-03-18	6.480000	6.6588	5.200000	5.7000	-16.300%	143,372	+189.649%
2025-03-17	6.870000	7.0100	6.800000	6.8100	-2.714%	45,459	+142.438%
2025-03-14	7.000000	7.2050	6.670000	7.0000	-1.547%	88,742	+135.857%
2025-03-13	6.840000	7.7000	6.500000	7.1100	+4.264%	225,794	+132.208%
2025-03-12	6.320000	6.8192	6.155000	6.8192	+5.397%	63,332	+142.111%
2025-03-11	6.360000	6.4900	6.040100	6.4700	+5.546%	21,616	+155.178%
2025-03-10	6.010000	6.3999	6.000000	6.1300	-0.325%	44,223	+169.331%
2025-03-07	6.300000	6.3000	6.100100	6.1500	-0.162%	8,802	+168.455%
2025-03-06	6.275000	6.3801	6.160000	6.1600	-1.282%	17,684	+168.019%
2025-03-05	6.547400	6.5647	6.175800	6.2400	-2.347%	6,462	+164.583%
2025-03-04	6.200000	6.6500	6.060000	6.3900	+5.446%	51,112	+158.372%
2025-03-03	6.620000	6.6200	6.000000	6.0600	-8.597%	14,266	+172.442%
2025-02-28	6.250000	6.6300	6.205000	6.6300	+5.573%	6,743	+149.020%
2025-02-27	6.135000	6.2800	5.810000	6.2800	-1.258%	8,735	+162.898%
2025-02-26	6.375000	6.4999	6.260000	6.3600	+2.087%	9,220	+159.591%
2025-02-25	6.160000	6.4900	6.160000	6.2300	+0.484%	41,954	+165.008%
2025-02-24	6.170000	6.2800	5.900000	6.2000	0.000%	66,230	+166.290%
2025-02-21	6.420000	6.4900	6.110700	6.2000	-5.918%	52,682	+166.290%
2025-02-20	6.500000	6.6500	6.250000	6.5900	+3.943%	23,122	+150.531%
2025-02-19	6.050000	6.6000	6.050000	6.3400	+1.440%	84,904	+160.410%
2025-02-18	6.020000	6.6500	5.950000	6.2500	+6.112%	93,671	+164.160%
2025-02-14	5.880000	6.0457	5.837000	5.8900	-1.505%	59,701	+180.306%
2025-02-13	6.090000	6.1000	5.900000	5.9800	+0.504%	23,058	+176.087%
2025-02-12	6.060000	6.2500	5.950000	5.9500	-4.032%	54,117	+177.479%
2025-02-11	6.180200	6.2750	6.010000	6.2000	0.000%	23,231	+166.290%
2025-02-10	6.180000	6.3000	5.910000	6.2000	+0.649%	113,128	+166.290%
2025-02-07	6.980000	6.9800	6.160000	6.1600	-4.496%	145,909	+168.019%
2025-02-06	6.807900	6.8300	6.360000	6.4500	-4.444%	17,921	+155.969%
2025-02-05	6.750000	6.8947	6.700000	6.7500	-3.156%	11,048	+144.593%
2025-02-04	6.925000	7.1100	6.710000	6.9700	0.000%	7,179	+136.872%
2025-02-03	6.460000	6.9800	6.460000	6.9700	+0.723%	29,275	+136.872%
2025-01-31	6.940000	7.1095	6.826000	6.9200	-0.288%	3,683	+138.584%
2025-01-30	7.000000	7.1800	6.776200	6.9400	-1.560%	15,158	+137.896%
2025-01-29	6.830000	7.1000	6.680000	7.0500	+3.372%	22,326	+134.184%
2025-01-28	6.660000	6.8250	6.650000	6.8200	+0.294%	4,496	+142.082%
2025-01-27	6.650000	6.8800	6.500000	6.8000	-0.585%	25,831	+142.794%
2025-01-24	6.870000	6.8800	6.660100	6.8400	-0.581%	18,659	+141.374%
2025-01-23	6.620000	6.8800	6.600000	6.8800	+3.303%	17,676	+139.971%
2025-01-22	6.530000	6.8000	6.530000	6.6600	0.000%	28,180	+147.898%
2025-01-21	6.810000	6.9000	6.650000	6.6600	-1.915%	15,523	+147.898%
2025-01-17	6.950000	6.9500	6.700000	6.7900	-3.414%	10,963	+143.152%
2025-01-16	7.050000	7.1850	6.850100	7.0300	+1.884%	30,404	+134.851%
2025-01-15	6.910000	7.0400	6.750000	6.9000	-1.429%	23,116	+139.275%
2025-01-14	7.060000	7.0600	6.850000	7.0000	-0.709%	11,322	+135.857%
2025-01-13	7.050000	7.0500	6.940000	7.0500	-0.704%	8,144	+134.184%
2025-01-10	7.150000	7.3289	6.930000	7.1000	-0.699%	48,099	+132.535%
2025-01-08	6.930000	7.1800	6.930000	7.1500	+1.275%	21,428	+130.909%
2025-01-07	7.250000	7.2759	6.950000	7.0600	-0.843%	24,643	+133.853%
2025-01-06	7.270000	7.2700	6.910000	7.1200	-0.974%	30,895	+131.882%
2025-01-03	7.210000	7.5542	6.940000	7.1900	+1.554%	70,806	+129.624%
2025-01-02	7.770000	7.7700	6.990000	7.0800	-4.711%	108,431	+133.192%
2024-12-31	7.430000	7.6588	7.380000	7.4300	0.000%	34,665	+122.207%
2024-12-30	7.300000	7.5742	7.300000	7.4300	-0.268%	42,481	+122.207%
2024-12-27	7.240000	7.5977	7.240000	7.4500	+4.488%	44,442	+121.611%
2024-12-26	7.380000	7.4725	7.100000	7.1300	-4.167%	32,380	+131.557%
2024-12-24	7.440000	7.6000	7.100000	7.4400	+1.918%	43,036	+121.909%
2024-12-23	6.480000	7.8600	6.480000	7.3000	+9.940%	153,007	+126.164%
2024-12-20	6.300000	7.0000	6.270000	6.6400	+6.240%	110,097	+148.645%
2024-12-19	6.190000	6.9124	5.650000	6.2500	+28.337%	179,792	+164.160%
2024-12-18	5.150000	5.2625	4.870000	4.8700	-4.883%	60,171	+239.014%
2024-12-17	4.950000	5.1500	4.780000	5.1200	+0.787%	59,037	+222.461%
2024-12-16	5.400000	5.4000	5.000000	5.0800	-5.926%	33,104	+225.000%
2024-12-13	5.280000	5.4000	5.270000	5.4000	+0.746%	11,302	+205.741%
2024-12-12	5.180000	5.3899	5.000000	5.3600	+3.475%	66,050	+208.022%
2024-12-11	4.500000	5.1800	4.500000	5.1800	+14.602%	54,479	+218.726%
2024-12-10	4.420000	4.7287	4.370000	4.5200	-0.659%	147,211	+265.265%
2024-12-09	4.650000	4.7399	4.400000	4.5500	-2.570%	46,342	+262.857%
2024-12-06	4.500000	4.6799	4.400000	4.6700	+1.082%	34,549	+253.533%
2024-12-05	4.460000	4.6615	4.350000	4.6200	-1.071%	24,865	+257.359%
2024-12-04	4.600000	4.8100	4.350000	4.6700	+1.522%	66,036	+253.533%
2024-12-03	4.650000	4.7500	4.360000	4.6000	-1.919%	184,550	+258.913%
2024-12-02	4.920000	5.0800	4.500000	4.6900	-4.675%	135,839	+252.026%
2024-11-29	5.050000	5.0899	4.710000	4.9200	-3.906%	16,035	+235.569%
2024-11-27	5.390000	5.6200	4.700000	5.1200	-6.909%	95,215	+222.461%
2024-11-26	5.850000	5.9900	5.110100	5.5000	-6.621%	120,958	+200.182%
2024-11-25	5.684200	6.1475	5.500100	5.8900	+2.257%	113,516	+180.306%
2024-11-22	5.620000	5.9500	5.460000	5.7600	+2.857%	19,604	+186.632%
2024-11-21	5.430000	5.7330	5.160100	5.6000	+4.673%	9,703	+194.821%
2024-11-20	6.220000	6.2200	5.100000	5.3500	-12.439%	651,730	+208.598%
2024-11-19	5.050000	6.2300	5.040000	6.1100	+21.230%	416,653	+170.213%
2024-11-18	5.200000	5.6250	4.950000	5.0400	-2.326%	227,351	+227.579%
2024-11-15	5.100000	5.4100	4.993800	5.1600	+0.978%	49,588	+219.961%
2024-11-14	5.570000	5.6000	5.100000	5.1100	-8.259%	22,959	+223.092%
2024-11-13	5.360000	6.4700	5.270000	5.5700	+3.918%	131,923	+196.409%
2024-11-12	5.280000	5.3883	5.050000	5.3600	+0.942%	17,849	+208.022%
2024-11-11	5.450000	5.4790	5.293000	5.3100	-3.102%	12,625	+210.923%
2024-11-08	5.338000	5.5000	5.190000	5.4800	+2.622%	23,575	+201.277%
2024-11-07	5.070000	5.5000	5.040000	5.3400	+4.094%	67,200	+209.176%
2024-11-06	5.215000	5.4200	5.130000	5.1300	+0.195%	8,213	+221.832%
2024-11-05	5.089100	5.2450	5.000000	5.1200	+0.392%	12,162	+222.461%
2024-11-04	5.170000	5.2990	5.000000	5.1000	-3.042%	7,739	+223.725%
2024-11-01	5.430000	5.4300	5.040000	5.2600	-3.131%	8,253	+213.878%
2024-10-31	5.889900	5.8899	5.300000	5.4300	-3.381%	13,937	+204.052%
2024-10-30	5.990000	5.9900	5.600000	5.6200	-6.177%	15,181	+193.772%
2024-10-29	5.940000	5.9900	5.620000	5.9900	+0.335%	37,579	+175.626%
2024-10-28	5.000000	5.9800	4.520000	5.9700	+15.698%	77,697	+176.549%
2024-10-25	5.670000	5.7200	5.140000	5.1600	-10.261%	28,246	+219.961%
2024-10-24	4.690000	5.7500	4.670000	5.7500	+21.308%	201,421	+187.130%
2024-10-23	4.670000	4.7400	4.540000	4.7400	+1.165%	15,483	+248.312%
2024-10-22	4.670000	4.7600	4.619200	4.6854	-0.733%	14,900	+252.371%
2024-10-21	4.510000	4.7950	4.510000	4.7200	+2.165%	32,320	+249.788%
2024-10-18	4.440000	4.6200	4.440000	4.6200	+5.000%	23,846	+257.359%
2024-10-17	4.350000	4.4200	4.310100	4.4000	0.000%	24,502	+275.227%
2024-10-16	4.370000	4.4000	4.310000	4.4000	+0.686%	6,108	+275.227%
2024-10-15	4.460000	4.4647	4.280100	4.3700	+0.460%	20,674	+277.803%
2024-10-14	4.440000	4.5100	4.300000	4.3500	-2.902%	17,401	+279.540%
2024-10-11	4.369508	4.4827	4.320000	4.4800	+4.186%	18,356	+268.527%
2024-10-10	4.400000	4.4200	4.285800	4.3000	-1.376%	11,839	+283.953%
2024-10-09	4.190000	4.5000	4.130000	4.3600	+3.563%	36,447	+278.670%
2024-10-08	4.191500	4.2394	4.160000	4.2100	+0.597%	3,197	+292.162%
2024-10-07	4.130000	4.2400	4.130000	4.1850	+1.332%	21,661	+294.504%
2024-10-04	4.060000	4.1900	4.050000	4.1300	+0.487%	28,400	+299.758%
2024-10-03	4.100000	4.1800	4.020000	4.1100	0.000%	8,206	+301.703%
2024-10-02	4.110000	4.2237	4.100000	4.1100	-0.243%	4,714	+301.703%
2024-10-01	4.230000	4.2300	4.120000	4.1200	-1.671%	2,782	+300.728%
2024-09-30	4.140000	4.2200	4.122000	4.1900	-0.711%	6,623	+294.033%
2024-09-27	4.180000	4.2600	4.170000	4.2200	0.000%	5,248	+291.232%
2024-09-26	4.240000	4.2400	4.119500	4.2200	+1.199%	4,184	+291.232%
2024-09-25	4.250000	4.3500	4.090000	4.1700	-4.577%	44,655	+295.923%
2024-09-24	4.200000	4.3700	4.170000	4.3700	+3.555%	12,584	+277.803%
2024-09-23	4.180000	4.3200	4.160000	4.2200	+1.442%	42,540	+291.232%
2024-09-20	4.340000	4.4300	4.160000	4.1600	-5.455%	35,604	+296.875%
2024-09-19	4.450000	4.4500	4.280000	4.4000	+3.044%	5,195	+275.227%
2024-09-18	4.340000	4.4350	4.270000	4.2700	-1.613%	6,073	+286.651%
2024-09-17	4.400000	4.4332	4.310000	4.3400	-1.139%	4,440	+280.415%
2024-09-16	4.540000	4.5500	4.390000	4.3900	-3.091%	7,039	+276.082%
2024-09-13	4.550000	4.6000	4.497055	4.5300	+1.342%	10,530	+264.459%
2024-09-12	4.550000	4.5500	4.440000	4.4700	-0.667%	11,393	+269.351%
2024-09-11	4.464200	4.6000	4.464200	4.5000	+1.124%	4,579	+266.889%
2024-09-10	4.580000	4.6000	4.410000	4.4500	-2.838%	14,979	+271.011%
2024-09-09	4.400000	4.5800	4.320000	4.5800	+5.046%	20,906	+260.480%
2024-09-06	4.400000	4.4873	4.250000	4.3600	-2.895%	31,165	+278.670%
2024-09-05	4.355000	4.5400	4.320000	4.4900	+2.045%	28,958	+267.706%
2024-09-04	4.280000	4.4000	4.225000	4.4000	+5.263%	18,245	+275.227%
2024-09-03	4.250000	4.2892	4.150000	4.1800	+0.723%	14,937	+294.976%
2024-08-30	4.220000	4.2700	4.150000	4.1500	-2.810%	7,633	+297.831%
2024-08-29	4.348600	4.3486	4.210000	4.2700	-1.499%	21,207	+286.651%
2024-08-28	4.220000	4.4400	4.220000	4.3350	+1.522%	76,005	+280.854%
2024-08-27	4.510000	4.5100	4.250000	4.2700	-6.565%	9,318	+286.651%
2024-08-26	4.710000	4.7400	4.500000	4.5700	-2.766%	21,668	+261.269%
2024-08-23	4.650000	4.7300	4.630000	4.7000	+0.106%	8,393	+251.277%
2024-08-22	4.590000	4.7500	4.545000	4.6950	+2.511%	49,623	+251.651%
2024-08-21	4.390000	4.5800	4.390000	4.5800	+3.620%	65,384	+260.480%
2024-08-20	4.310000	4.4350	4.300000	4.4200	+0.113%	13,259	+273.529%
2024-08-19	4.470000	4.4700	4.310000	4.4150	-1.230%	13,080	+273.952%
2024-08-16	4.300000	4.4700	4.259500	4.4700	+4.439%	50,659	+269.351%
2024-08-15	4.325000	4.4800	4.180000	4.2800	-0.465%	76,738	+285.748%
2024-08-14	4.190000	4.3700	4.189900	4.3000	+2.381%	26,515	+283.953%
2024-08-13	4.320000	4.3200	4.050000	4.2000	0.000%	20,010	+293.095%
2024-08-12	4.390000	4.3900	4.190000	4.2000	-4.762%	19,805	+293.095%
2024-08-09	4.451100	4.5100	4.350000	4.4100	-1.563%	18,988	+274.376%
2024-08-08	4.310000	4.4800	4.275000	4.4800	+3.704%	33,093	+268.527%
2024-08-07	4.280000	4.3600	4.160000	4.3200	+0.935%	45,101	+282.176%
2024-08-06	4.250000	4.3990	4.120000	4.2800	+1.905%	38,013	+285.748%
2024-08-05	3.960000	4.2500	3.800000	4.2000	-1.869%	33,049	+293.095%
2024-08-02	4.460000	4.6400	4.088000	4.2800	-5.519%	122,053	+285.748%
2024-08-01	4.570000	4.6800	4.220000	4.5300	-0.440%	168,186	+264.459%
2024-07-31	3.920000	4.7500	3.860000	4.5500	+39.571%	1,415,898	+262.857%
2024-07-30	3.315000	3.4200	3.252100	3.2600	+0.518%	117,462	+406.442%
2024-07-29	3.180000	3.3800	3.180000	3.2432	+2.309%	48,491	+409.065%
2024-07-26	3.300000	3.3080	3.070000	3.1700	-3.647%	17,258	+420.820%
2024-07-25	3.320000	3.3200	3.150600	3.2900	+1.231%	2,052	+401.824%
2024-07-24	3.150000	3.3299	3.150000	3.2500	+3.011%	29,108	+408.000%
2024-07-23	2.990000	3.1800	2.990000	3.1550	+3.443%	54,584	+423.296%
2024-07-22	3.090000	3.0985	2.984000	3.0500	+0.329%	51,643	+441.311%
2024-07-19	3.177200	3.1772	2.991000	3.0400	-4.101%	42,753	+443.092%
2024-07-18	3.250000	3.2500	3.170000	3.1700	-2.761%	44,318	+420.820%
2024-07-17	3.340000	3.3479	3.250000	3.2600	-1.212%	10,836	+406.442%
2024-07-16	3.340000	3.3400	3.270000	3.3000	-1.765%	6,444	+400.303%
2024-07-15	3.330000	3.4000	3.273300	3.3593	+1.184%	5,818	+391.471%
2024-07-12	3.270000	3.3400	3.220000	3.3200	+2.469%	16,850	+397.289%
2024-07-11	3.227200	3.3000	3.227200	3.2400	+0.621%	26,677	+409.568%
2024-07-10	3.390000	3.4030	3.191000	3.2200	-4.734%	19,220	+412.733%
2024-07-09	3.340700	3.3850	3.340700	3.3800	+1.198%	5,063	+388.462%
2024-07-08	3.420000	3.4557	3.340000	3.3400	-3.468%	29,926	+394.311%
2024-07-05	3.480000	3.6500	3.440000	3.4600	-0.575%	17,621	+377.168%
2024-07-03	3.510000	3.5300	3.480000	3.4800	-1.972%	17,173	+374.425%
2024-07-02	3.600000	3.6000	3.550000	3.5500	-0.281%	6,564	+365.070%
2024-07-01	3.610000	3.6883	3.560000	3.5600	-0.836%	24,686	+363.764%
2024-06-28	3.600000	3.6188	3.580000	3.5900	-0.692%	18,925	+359.889%
2024-06-27	3.650000	3.6700	3.615000	3.6150	-1.766%	13,424	+356.708%
2024-06-26	3.690100	3.7300	3.670000	3.6800	-0.271%	24,177	+348.641%
2024-06-25	3.709100	3.7300	3.670100	3.6900	+1.096%	8,641	+347.425%
2024-06-24	3.660000	3.7300	3.650000	3.6500	-1.351%	12,983	+352.329%
2024-06-21	3.765000	3.8000	3.650000	3.7000	-1.333%	11,728	+346.216%
2024-06-20	3.690000	3.7700	3.670100	3.7500	+0.806%	17,866	+340.267%
2024-06-18	3.750000	3.7500	3.680000	3.7200	-1.064%	17,299	+343.817%
2024-06-17	3.660000	3.8000	3.660000	3.7600	+2.536%	46,478	+339.096%
2024-06-14	3.770000	3.8071	3.660000	3.6670	-4.753%	17,390	+350.232%
2024-06-13	3.850000	3.8500	3.750100	3.8500	+1.316%	16,969	+328.831%
2024-06-12	3.740000	3.8000	3.580000	3.8000	+4.683%	32,083	+334.474%
2024-06-11	3.700000	3.7000	3.600000	3.6300	-1.359%	16,291	+354.821%
2024-06-10	3.800000	3.8000	3.610000	3.6800	-3.412%	32,873	+348.641%
2024-06-07	3.860000	3.9100	3.810000	3.8100	-3.544%	14,881	+333.333%
2024-06-06	3.930000	3.9699	3.930000	3.9500	+0.509%	12,468	+317.975%
2024-06-05	3.939400	3.9499	3.880000	3.9300	-0.509%	11,261	+320.102%
2024-06-04	3.940000	3.9700	3.889400	3.9501	+0.003%	19,657	+317.964%
2024-06-03	3.860000	3.9500	3.860000	3.9500	+1.804%	12,089	+317.975%
2024-05-31	3.860000	3.9200	3.854000	3.8800	+0.258%	18,055	+325.515%
2024-05-30	3.854400	3.9000	3.854400	3.8700	+0.519%	4,952	+326.615%
2024-05-29	3.910000	3.9200	3.840000	3.8500	-0.837%	12,902	+328.831%
2024-05-28	3.930000	3.9300	3.870100	3.8825	-0.449%	7,576	+325.241%
2024-05-24	3.870000	3.9100	3.850000	3.9000	+0.257%	13,809	+323.333%
2024-05-23	3.920000	3.9200	3.850000	3.8900	-1.018%	9,638	+324.422%
2024-05-22	3.970000	3.9900	3.890000	3.9300	+1.028%	28,922	+320.102%
2024-05-21	3.790000	3.9500	3.780000	3.8900	+2.368%	36,310	+324.422%
2024-05-20	3.790000	3.9800	3.770000	3.8000	+1.064%	225,485	+334.474%
2024-05-17	3.700000	3.8200	3.680000	3.7600	+2.313%	93,653	+339.096%
2024-05-16	3.450000	3.7050	3.440000	3.6750	+5.301%	96,893	+349.252%
2024-05-15	3.630000	3.7000	3.480000	3.4900	-4.905%	122,637	+373.066%
2024-05-14	3.650000	3.7100	3.650000	3.6700	0.000%	29,581	+349.864%
2024-05-13	3.710000	3.7900	3.660100	3.6700	-1.078%	14,647	+349.864%
2024-05-10	3.660000	3.7500	3.660000	3.7100	+1.366%	17,919	+345.013%
2024-05-09	3.681200	3.7197	3.660000	3.6600	-0.678%	25,185	+351.093%
2024-05-08	3.640000	3.6999	3.640000	3.6850	+0.136%	9,326	+348.033%
2024-05-07	3.730000	3.7300	3.680000	3.6800	0.000%	14,621	+348.641%
2024-05-06	3.750000	3.7500	3.661800	3.6800	+0.546%	10,823	+348.641%
2024-05-03	3.700000	3.7399	3.637500	3.6600	-1.081%	16,563	+351.093%
2024-05-02	3.670000	3.7334	3.670000	3.7000	0.000%	5,568	+346.216%
2024-05-01	3.780000	3.7800	3.640000	3.7000	+1.928%	6,959	+346.216%
2024-04-30	3.580000	3.8000	3.580000	3.6300	+1.681%	22,874	+354.821%
2024-04-29	3.600000	3.6400	3.520300	3.5700	+0.563%	49,513	+362.465%
2024-04-26	3.660000	3.6792	3.550000	3.5500	-3.005%	21,181	+365.070%
2024-04-25	3.620000	3.7500	3.620000	3.6600	+0.826%	45,273	+351.093%
2024-04-24	3.720000	3.7600	3.630000	3.6300	-2.419%	23,617	+354.821%
2024-04-23	3.720000	3.7800	3.700000	3.7200	-1.064%	74,648	+343.817%
2024-04-22	3.820000	3.8200	3.730000	3.7600	+0.804%	7,350	+339.096%
2024-04-19	3.755000	3.7600	3.720000	3.7300	-1.583%	14,673	+342.627%
2024-04-18	3.745000	3.7900	3.730000	3.7900	+0.531%	6,680	+335.620%
2024-04-17	3.760000	3.8300	3.750000	3.7700	+0.266%	8,751	+337.931%
2024-04-16	3.780000	3.8095	3.760000	3.7600	-1.828%	6,560	+339.096%
2024-04-15	3.760000	3.8300	3.730000	3.8300	+2.957%	16,822	+331.070%
2024-04-12	3.838600	3.8386	3.720000	3.7200	-2.618%	19,867	+343.817%
2024-04-11	3.830000	3.8500	3.720000	3.8200	0.000%	44,297	+332.199%
2024-04-10	3.810000	3.8595	3.780000	3.8200	0.000%	15,541	+332.199%
2024-04-09	3.800000	3.8500	3.780700	3.8200	+1.058%	9,715	+332.199%
2024-04-08	3.780000	3.8600	3.780000	3.7800	-0.917%	22,551	+336.772%
2024-04-05	3.809700	3.8500	3.799900	3.8150	+0.131%	4,022	+332.765%
2024-04-04	3.930000	3.9300	3.790000	3.8100	-0.264%	23,831	+333.333%

.dark-mode .YLtJ2k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YLtJ2k{ color: #333333; background-color: white; border: 2px solid #333333; }DALNDallasNews Corporation Series A Common Stockstock NASDAQ

DALN
DallasNews Corporation Series A Common Stock
stock NASDAQ