Stockscreener 앱 받기
5.60
4.67%
0.25
시간 외 거래:
5.52
-0.08
-1.43%
Dallasnews Corporation 주식 (DALN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $5.73 | $5.16 | $0.5729 | 9,703.0 | +4.67% |
| 2024-11-20 | $6.22 | $5.10 | $1.12 | 651,718.0 | -12.44% |
| 2024-11-19 | $6.23 | $5.04 | $1.19 | 416,653.0 | +21.23% |
| 2024-11-18 | $5.62 | $4.95 | $0.675 | 227,341.0 | -2.33% |
| 2024-11-15 | $5.41 | $4.99 | $0.4162 | 49,006.0 | +0.98% |
| 2024-11-14 | $5.60 | $5.10 | $0.50 | 22,959.0 | -8.26% |
| 2024-11-13 | $6.47 | $5.27 | $1.20 | 131,922.0 | +3.92% |
| 2024-11-12 | $5.39 | $5.05 | $0.3383 | 17,849.0 | +0.94% |
| 2024-11-11 | $5.48 | $5.29 | $0.186 | 12,523.0 | -3.10% |
| 2024-11-08 | $5.50 | $5.19 | $0.31 | 23,574.0 | +2.62% |
| 2024-11-07 | $5.50 | $5.04 | $0.46 | 65,889.0 | +4.09% |
| 2024-11-06 | $5.42 | $5.13 | $0.29 | 8,202.0 | +0.20% |
| 2024-11-05 | $5.25 | $5.00 | $0.245 | 12,155.0 | +0.39% |
| 2024-11-04 | $5.30 | $5.00 | $0.299 | 7,739.0 | -3.04% |
| 2024-11-01 | $5.43 | $5.04 | $0.39 | 8,253.0 | -3.13% |
| 2024-10-31 | $5.89 | $5.30 | $0.5899 | 13,898.0 | -3.38% |
| 2024-10-30 | $5.99 | $5.60 | $0.39 | 15,181.0 | -6.18% |
| 2024-10-29 | $5.99 | $5.62 | $0.37 | 37,575.0 | +0.34% |
| 2024-10-28 | $5.98 | $4.52 | $1.46 | 77,649.0 | +15.70% |
| 2024-10-25 | $5.72 | $5.14 | $0.58 | 28,238.0 | -10.26% |
| 2024-10-24 | $5.75 | $4.67 | $1.08 | 201,363.0 | +21.31% |
| 2024-10-23 | $4.74 | $4.54 | $0.20 | 14,172.0 | +1.17% |
| 2024-10-22 | $4.76 | $4.62 | $0.1408 | 14,900.0 | -0.73% |
Dallasnews Corporation 주식 (DALN) 연도별 가격 이력
이 심층 분석에서는 Dallasnews Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DALN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dallasnews Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dallasnews Corporation 주식 (DALN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $6.47 | $4.95 | $1.52 | 1,675,189.0 | +3.13% |
| 2024-10 | $5.99 | $4.02 | $1.97 | 662,623.0 | +29.59% |
| 2024-09 | $4.60 | $4.09 | $0.51 | 319,184.0 | +0.96% |
| 2024-08 | $4.75 | $3.80 | $0.95 | 933,028.0 | -8.79% |
| 2024-07 | $4.75 | $2.98 | $1.77 | 1,954,059.0 | +26.74% |
| 2024-06 | $3.97 | $3.58 | $0.39 | 355,398.0 | -7.47% |
| 2024-05 | $3.99 | $3.44 | $0.55 | 817,356.0 | +6.89% |
| 2024-04 | $3.93 | $3.52 | $0.4097 | 476,323.0 | -4.97% |
| 2024-03 | $4.08 | $3.74 | $0.34 | 513,730.0 | -3.78% |
| 2024-02 | $4.68 | $3.76 | $0.92 | 1,219,384.0 | -8.74% |
| 2024-01 | $4.55 | $4.18 | $0.3699 | 875,237.0 | +2.35% |
Dallasnews Corporation 주식 (DALN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.50 | $3.80 | $0.70 | 471,644.0 | +10.68% |
| 2023-11 | $4.79 | $3.72 | $1.07 | 718,860.0 | -11.11% |
| 2023-10 | $4.85 | $4.06 | $0.7922 | 476,037.0 | -6.09% |
| 2023-09 | $5.05 | $4.07 | $0.98 | 694,007.0 | +6.24% |
| 2023-08 | $5.13 | $3.81 | $1.32 | 979,496.0 | -5.87% |
| 2023-07 | $4.75 | $3.82 | $0.93 | 779,049.0 | +18.25% |
| 2023-06 | $4.09 | $3.75 | $0.34 | 378,648.0 | +1.04% |
| 2023-05 | $4.80 | $3.81 | $0.99 | 917,673.0 | -11.49% |
| 2023-04 | $4.48 | $4.21 | $0.27 | 325,753.0 | -1.58% |
| 2023-03 | $4.64 | $4.11 | $0.5349 | 410,031.0 | -3.25% |
| 2023-02 | $5.70 | $4.25 | $1.45 | 864,068.0 | -11.80% |
| 2023-01 | $5.25 | $3.83 | $1.42 | 389,023.0 | +34.13% |
Dallasnews Corporation 주식 (DALN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.55 | $3.73 | $0.819 | 328,704.0 | -12.03% |
| 2022-11 | $5.42 | $4.22 | $1.20 | 511,473.0 | -8.54% |
| 2022-10 | $5.42 | $4.65 | $0.77 | 319,401.0 | +3.45% |
| 2022-09 | $8.49 | $4.51 | $3.98 | 1,732,527.0 | -42.00% |
| 2022-08 | $8.25 | $6.46 | $1.79 | 832,658.0 | +21.40% |
| 2022-07 | $6.70 | $6.06 | $0.64 | 174,367.0 | +4.11% |
| 2022-06 | $6.78 | $5.99 | $0.79 | 142,609.0 | -4.95% |
| 2022-05 | $6.88 | $6.39 | $0.49 | 201,213.0 | +0.91% |
| 2022-04 | $7.05 | $6.36 | $0.69 | 183,448.0 | -5.71% |
| 2022-03 | $7.08 | $6.26 | $0.8194 | 223,074.0 | +8.19% |
| 2022-02 | $7.39 | $6.32 | $1.07 | 437,406.0 | -7.57% |
| 2022-01 | $7.56 | $6.81 | $0.7499 | 318,918.0 | -2.98% |
1.89%
0.06%
자본화:
|
볼륨(24시간):