ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Dallasnews Corp (NQ: DALN )

5.260 -0.170 (-3.13%)
Streaming Delayed Price Updated: 3:41 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 5.430 5.430 5.040 5.260 8,253 -0.17(-3.13%)
Oct 31, 2024 5.890 5.890 5.300 5.430 13,937 -0.19(-3.38%)
Oct 30, 2024 5.990 5.990 5.600 5.620 15,181 -0.37(-6.18%)
Oct 29, 2024 5.940 5.990 5.620 5.990 37,577 +0.02(+0.34%)
Oct 28, 2024 5.000 5.980 4.520 5.970 77,697 +0.81(+15.70%)
Oct 25, 2024 5.670 5.720 5.140 5.160 28,246 -0.59(-10.26%)
Oct 24, 2024 4.690 5.750 4.670 5.750 201,399 +1.01(+21.31%)
Oct 23, 2024 4.670 4.740 4.540 4.740 15,483 +0.05(+1.17%)
Oct 22, 2024 4.670 4.760 4.619 4.685 14,900 -0.03(-0.73%)
Oct 21, 2024 4.510 4.795 4.510 4.720 32,320 +0.10(+2.16%)
Oct 18, 2024 4.440 4.620 4.440 4.620 23,846 +0.22(+5.00%)
Oct 17, 2024 4.350 4.420 4.310 4.400 24,501 +0.00(+0.00%)
Oct 16, 2024 4.370 4.400 4.310 4.400 6,108 +0.03(+0.69%)
Oct 15, 2024 4.460 4.465 4.280 4.370 20,674 +0.02(+0.46%)
Oct 14, 2024 4.440 4.510 4.300 4.350 17,401 -0.13(-2.90%)
Oct 11, 2024 4.370 4.483 4.320 4.480 18,356 +0.18(+4.19%)
Oct 10, 2024 4.400 4.420 4.286 4.300 11,839 -0.06(-1.38%)
Oct 09, 2024 4.190 4.500 4.130 4.360 36,447 +0.15(+3.56%)
Oct 08, 2024 4.191 4.239 4.160 4.210 3,197 +0.03(+0.60%)
Oct 07, 2024 4.130 4.240 4.130 4.185 21,661 +0.05(+1.33%)
Oct 04, 2024 4.060 4.190 4.050 4.130 28,400 +0.02(+0.49%)
Oct 03, 2024 4.100 4.180 4.020 4.110 8,206 +0.00(+0.00%)
Oct 02, 2024 4.110 4.224 4.100 4.110 4,479 -0.01(-0.24%)
Oct 01, 2024 4.230 4.230 4.120 4.120 2,782 -0.07(-1.67%)
Sep 30, 2024 4.140 4.220 4.122 4.190 6,623 -0.03(-0.71%)
Sep 27, 2024 4.180 4.260 4.170 4.220 5,248 +0.00(+0.00%)
Sep 26, 2024 4.240 4.240 4.120 4.220 4,184 +0.05(+1.20%)
Sep 25, 2024 4.250 4.350 4.090 4.170 44,655 -0.20(-4.58%)
Sep 24, 2024 4.200 4.370 4.170 4.370 12,584 +0.15(+3.55%)
Sep 23, 2024 4.180 4.320 4.160 4.220 42,540 +0.06(+1.44%)
Sep 20, 2024 4.340 4.430 4.160 4.160 49,787 -0.24(-5.45%)
Sep 19, 2024 4.450 4.450 4.280 4.400 5,193 +0.13(+3.04%)
Sep 18, 2024 4.340 4.435 4.270 4.270 6,072 -0.07(-1.61%)
Sep 17, 2024 4.400 4.433 4.310 4.340 4,440 -0.05(-1.14%)
Sep 16, 2024 4.540 4.550 4.390 4.390 7,039 -0.14(-3.09%)
Sep 13, 2024 4.550 4.600 4.497 4.530 10,530 +0.06(+1.34%)
Sep 12, 2024 4.550 4.550 4.440 4.470 6,042 -0.03(-0.67%)
Sep 11, 2024 4.464 4.600 4.464 4.500 4,579 +0.05(+1.12%)
Sep 10, 2024 4.580 4.600 4.410 4.450 14,979 -0.13(-2.84%)
Sep 09, 2024 4.400 4.580 4.320 4.580 20,906 +0.22(+5.05%)
Sep 06, 2024 4.400 4.487 4.250 4.360 31,165 -0.13(-2.90%)
Sep 05, 2024 4.360 4.540 4.320 4.490 28,958 +0.09(+2.05%)
Sep 04, 2024 4.280 4.400 4.225 4.400 18,245 +0.22(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.