-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
+0.72% -
3 MONTH PERFORMANCE
+17.42% -
6 MONTH PERFORMANCE
+8.57% -
YEAR-TO-DATE PERFORMANCE
-1.65% -
1 YEAR PERFORMANCE
-9.13%
DallasNews Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.14 | $4.19 (1.21%) | $4.22 | $4.12 | 6,422 | $22.43 M |
| 09/27/2024 | $4.18 | $4.22 (0.96%) | $4.26 | $4.17 | 5,348 | $22.59 M |
| 09/26/2024 | $4.24 | $4.22 (-0.47%) | $4.24 | $4.12 | 4,200 | $22.59 M |
| 09/25/2024 | $4.25 | $4.17 (-1.88%) | $4.35 | $4.09 | 44,655 | $22.32 M |
| 09/24/2024 | $4.20 | $4.37 (4.05%) | $4.37 | $4.17 | 12,600 | $23.39 M |
| 09/23/2024 | $4.18 | $4.22 (0.96%) | $4.32 | $4.16 | 42,540 | $22.59 M |
| 09/20/2024 | $4.34 | $4.16 (-4.15%) | $4.43 | $4.16 | 49,800 | $22.27 M |
| 09/19/2024 | $4.45 | $4.40 (-1.12%) | $4.45 | $4.28 | 5,200 | $23.55 M |
| 09/18/2024 | $4.34 | $4.27 (-1.61%) | $4.43 | $4.27 | 6,100 | $22.86 M |
| 09/17/2024 | $4.40 | $4.34 (-1.36%) | $4.43 | $4.31 | 4,440 | $23.23 M |
| 09/16/2024 | $4.54 | $4.39 (-3.3%) | $4.55 | $4.39 | 7,039 | $23.50 M |
| 09/13/2024 | $4.55 | $4.53 (-0.44%) | $4.60 | $4.50 | 10,530 | $24.25 M |
| 09/12/2024 | $4.55 | $4.47 (-1.76%) | $4.55 | $4.44 | 11,400 | $23.93 M |
| 09/11/2024 | $4.46 | $4.50 (0.9%) | $4.60 | $4.46 | 4,600 | $24.09 M |
| 09/10/2024 | $4.58 | $4.45 (-2.84%) | $4.60 | $4.41 | 15,000 | $23.82 M |
| 09/09/2024 | $4.40 | $4.58 (4.09%) | $4.58 | $4.32 | 20,906 | $24.51 M |
| 09/06/2024 | $4.40 | $4.36 (-0.91%) | $4.49 | $4.25 | 31,200 | $23.34 M |
| 09/05/2024 | $4.36 | $4.49 (2.98%) | $4.54 | $4.32 | 29,000 | $24.03 M |
| 09/04/2024 | $4.28 | $4.40 (2.8%) | $4.40 | $4.22 | 18,245 | $23.55 M |
| 09/03/2024 | $4.25 | $4.18 (-1.65%) | $4.29 | $4.15 | 14,937 | $22.37 M |
| 08/30/2024 | $4.22 | $4.15 (-1.66%) | $4.27 | $4.15 | 7,633 | $22.21 M |
| 08/29/2024 | $4.35 | $4.27 (-1.84%) | $4.35 | $4.21 | 21,207 | $22.86 M |
| 08/28/2024 | $4.22 | $4.34 (2.84%) | $4.44 | $4.22 | 76,005 | $23.23 M |
| 08/27/2024 | $4.51 | $4.27 (-5.32%) | $4.51 | $4.25 | 9,318 | $22.86 M |
| 08/26/2024 | $4.71 | $4.57 (-2.97%) | $4.74 | $4.50 | 21,700 | $24.46 M |
| 08/23/2024 | $4.65 | $4.70 (1.08%) | $4.73 | $4.63 | 8,400 | $25.16 M |
| 08/22/2024 | $4.59 | $4.70 (2.4%) | $4.75 | $4.55 | 49,623 | $25.16 M |
| 08/21/2024 | $4.39 | $4.58 (4.33%) | $4.58 | $4.39 | 65,400 | $24.51 M |
| 08/20/2024 | $4.31 | $4.42 (2.55%) | $4.43 | $4.30 | 13,259 | $23.66 M |
| 08/19/2024 | $4.47 | $4.42 (-1.12%) | $4.47 | $4.31 | 13,100 | $23.66 M |
| 08/16/2024 | $4.30 | $4.47 (3.95%) | $4.47 | $4.26 | 50,700 | $23.93 M |
| 08/15/2024 | $4.33 | $4.28 (-1.15%) | $4.48 | $4.18 | 76,738 | $22.91 M |
| 08/14/2024 | $4.19 | $4.30 (2.63%) | $4.37 | $4.19 | 26,515 | $23.02 M |
| 08/13/2024 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.05 | 20,010 | $22.48 M |
| 08/12/2024 | $4.39 | $4.20 (-4.33%) | $4.39 | $4.19 | 19,805 | $22.48 M |
| 08/09/2024 | $4.45 | $4.41 (-0.9%) | $4.51 | $4.35 | 19,000 | $23.60 M |
| 08/08/2024 | $4.31 | $4.48 (3.94%) | $4.48 | $4.28 | 33,100 | $23.98 M |
| 08/07/2024 | $4.28 | $4.32 (0.93%) | $4.36 | $4.16 | 45,101 | $23.12 M |
| 08/06/2024 | $4.25 | $4.28 (0.71%) | $4.40 | $4.12 | 38,013 | $22.91 M |
| 08/05/2024 | $3.96 | $4.20 (6.06%) | $4.25 | $3.80 | 33,049 | $22.48 M |
| 08/02/2024 | $4.46 | $4.28 (-4.04%) | $4.64 | $4.09 | 122,053 | $22.91 M |
| 08/01/2024 | $4.57 | $4.53 (-0.88%) | $4.68 | $4.22 | 168,200 | $24.25 M |
| 07/31/2024 | $3.92 | $4.55 (16.07%) | $4.75 | $3.86 | 1.42 M | $24.35 M |
| 07/30/2024 | $3.32 | $3.26 (-1.81%) | $3.42 | $3.25 | 117,500 | $17.45 M |
| 07/29/2024 | $3.18 | $3.24 (1.89%) | $3.38 | $3.18 | 48,500 | $17.34 M |
| 07/26/2024 | $3.30 | $3.17 (-3.94%) | $3.31 | $3.07 | 17,300 | $16.97 M |
| 07/25/2024 | $3.32 | $3.29 (-0.9%) | $3.32 | $3.15 | 2,100 | $17.61 M |
| 07/24/2024 | $3.15 | $3.25 (3.17%) | $3.33 | $3.15 | 29,108 | $17.40 M |
| 07/23/2024 | $2.99 | $3.16 (5.69%) | $3.18 | $2.99 | 54,600 | $16.91 M |
| 07/22/2024 | $3.09 | $3.05 (-1.29%) | $3.10 | $2.98 | 51,643 | $16.33 M |
| 07/19/2024 | $3.18 | $3.04 (-4.4%) | $3.18 | $2.99 | 42,753 | $16.27 M |
| 07/18/2024 | $3.25 | $3.17 (-2.46%) | $3.25 | $3.17 | 44,318 | $16.97 M |
| 07/17/2024 | $3.34 | $3.26 (-2.4%) | $3.35 | $3.25 | 10,836 | $17.45 M |
| 07/16/2024 | $3.34 | $3.30 (-1.2%) | $3.34 | $3.27 | 6,444 | $17.66 M |
| 07/15/2024 | $3.33 | $3.36 (0.9%) | $3.40 | $3.27 | 5,818 | $17.98 M |
| 07/12/2024 | $3.27 | $3.32 (1.53%) | $3.34 | $3.22 | 16,850 | $17.77 M |
| 07/11/2024 | $3.23 | $3.24 (0.31%) | $3.30 | $3.23 | 26,677 | $17.34 M |
| 07/10/2024 | $3.39 | $3.22 (-5.01%) | $3.40 | $3.19 | 19,220 | $17.24 M |
| 07/09/2024 | $3.34 | $3.38 (1.2%) | $3.39 | $3.34 | 5,063 | $18.09 M |
| 07/08/2024 | $3.42 | $3.34 (-2.34%) | $3.46 | $3.34 | 29,926 | $17.88 M |
| 07/05/2024 | $3.48 | $3.46 (-0.57%) | $3.65 | $3.44 | 17,621 | $18.52 M |
| 07/03/2024 | $3.51 | $3.48 (-0.85%) | $3.53 | $3.48 | 17,173 | $18.63 M |
| 07/02/2024 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.55 | 6,564 | $19.00 M |
| 07/01/2024 | $3.61 | $3.56 (-1.39%) | $3.69 | $3.56 | 24,686 | $19.05 M |