Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dlh Holdings Corp (NQ: DLHC )

10.70 +0.17 (+1.61%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.010 5.210 4.950 4.950 15,107 -0.04(-0.80%)
Jan 30, 2019 4.860 5.170 4.860 4.990 46,055 +0.11(+2.27%)
Jan 29, 2019 4.879 4.879 4.879 4.879 357 -0.35(-6.71%)
Jan 28, 2019 5.090 5.230 5.090 5.230 3,186 +0.28(+5.66%)
Jan 25, 2019 5.170 5.170 4.850 4.950 6,200 -0.16(-3.20%)
Jan 24, 2019 5.230 5.230 4.500 5.114 88,015 -0.21(-3.88%)
Jan 23, 2019 5.234 5.410 5.148 5.320 119,484 +0.07(+1.33%)
Jan 22, 2019 5.070 5.380 5.070 5.250 1,029 +0.18(+3.55%)
Jan 18, 2019 5.000 5.130 4.500 5.070 93,200 +0.07(+1.40%)
Jan 17, 2019 5.090 5.090 5.000 5.000 4,875 -0.15(-2.91%)
Jan 16, 2019 5.370 5.370 5.050 5.150 4,582 -0.18(-3.38%)
Jan 15, 2019 5.200 5.330 5.200 5.330 939 +0.14(+2.70%)
Jan 14, 2019 5.360 5.360 5.174 5.190 9,291 -0.06(-1.14%)
Jan 11, 2019 5.300 5.300 5.250 5.250 2,500 -0.08(-1.41%)
Jan 10, 2019 5.400 5.400 5.300 5.325 3,696 -0.05(-0.88%)
Jan 09, 2019 5.252 5.400 5.250 5.372 8,238 +0.04(+0.79%)
Jan 08, 2019 5.450 5.500 5.300 5.330 3,737 -0.12(-2.20%)
Jan 07, 2019 5.450 5.500 5.450 5.450 2,610 +0.11(+2.06%)
Jan 04, 2019 5.479 5.520 5.335 5.340 6,600 +0.06(+1.14%)
Jan 03, 2019 5.550 5.550 5.270 5.280 4,203 -0.27(-4.86%)
Jan 02, 2019 5.750 5.750 5.250 5.550 50,392 +0.90(+19.35%)
Dec 31, 2018 4.650 4.650 4.650 4.650 200 +0.28(+6.41%)
Dec 28, 2018 4.250 4.720 4.250 4.370 12,200 +0.12(+2.82%)
Dec 27, 2018 4.350 4.380 4.250 4.250 3,046 -0.16(-3.63%)
Dec 26, 2018 4.750 4.750 4.372 4.410 4,974 -0.04(-0.90%)
Dec 24, 2018 4.450 4.450 4.450 115 +0.00(+0.00%)
Dec 21, 2018 4.450 4.450 4.450 104 +0.00(+0.00%)
Dec 20, 2018 4.550 4.890 4.450 4.450 4,349 -0.10(-2.20%)
Dec 19, 2018 4.450 4.550 4.450 4.550 495 -0.16(-3.38%)
Dec 18, 2018 4.180 4.709 4.180 4.709 1,828 +0.21(+4.65%)
Dec 17, 2018 4.550 4.590 4.160 4.500 2,968 -0.22(-4.66%)
Dec 14, 2018 4.750 4.760 4.710 4.720 14,200 -0.08(-1.67%)
Dec 13, 2018 4.830 4.940 4.800 4.800 3,959 +0.06(+1.27%)
Dec 12, 2018 4.740 4.740 4.500 4.740 11,013 -0.07(-1.44%)
Dec 11, 2018 5.010 5.050 4.809 4.809 3,406 -0.24(-4.77%)
Dec 10, 2018 4.815 5.290 4.815 5.050 4,299 -0.29(-5.43%)
Dec 07, 2018 5.730 5.730 5.210 5.340 1,400 -0.17(-3.09%)
Dec 06, 2018 5.680 5.680 5.510 5.510 1,178 +0.25(+4.75%)
Dec 04, 2018 5.090 5.260 5.090 5.260 500 -0.01(-0.19%)
Dec 03, 2018 5.270 5.398 5.270 5.270 1,451 +0.05(+0.96%)
Nov 30, 2018 5.570 5.580 5.200 5.220 4,200 -0.54(-9.38%)
Nov 29, 2018 5.760 5.760 5.760 5.760 163 +0.26(+4.73%)
Nov 28, 2018 5.630 5.710 5.500 5.500 1,251 +0.18(+3.38%)
Nov 27, 2018 5.060 5.320 5.010 5.320 400 +0.16(+3.10%)
Nov 26, 2018 4.925 5.330 4.915 5.160 5,028 +0.00(+0.00%)
Nov 23, 2018 5.010 5.160 5.010 5.160 500 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 -0.23(-4.32%)
Nov 20, 2018 5.100 5.330 5.000 5.330 4,210 +0.15(+2.90%)
Nov 19, 2018 5.000 5.180 4.910 5.180 45,783 +0.19(+3.81%)
Nov 16, 2018 5.210 5.210 4.990 4.990 1,600 -0.23(-4.41%)
Nov 15, 2018 5.090 5.220 4.960 5.220 1,349 +0.05(+0.97%)
Nov 14, 2018 5.230 5.230 5.037 5.170 4,523 -0.04(-0.77%)
Nov 13, 2018 5.000 5.210 4.900 5.210 16,103 +0.20(+3.99%)
Nov 12, 2018 5.180 5.220 5.010 5.010 12,410 -0.12(-2.34%)
Nov 09, 2018 5.330 5.330 5.130 5.130 4,000 -0.13(-2.51%)
Nov 08, 2018 5.262 5.262 5.262 5.262 630 -0.07(-1.28%)
Nov 07, 2018 5.250 5.330 5.250 5.330 424 +0.07(+1.33%)
Nov 06, 2018 5.200 5.320 5.200 5.260 4,209 +0.01(+0.19%)
Nov 05, 2018 5.180 5.337 5.120 5.250 13,588 +0.15(+2.94%)
Nov 02, 2018 5.160 5.380 5.100 5.100 10,700 -0.10(-1.92%)
Nov 01, 2018 5.180 5.430 5.130 5.200 22,903 -0.22(-4.06%)
Oct 31, 2018 5.350 5.420 5.140 5.420 19,013 +0.15(+2.85%)
Oct 30, 2018 5.220 5.300 5.040 5.270 30,202 -0.04(-0.66%)
Oct 29, 2018 5.260 5.350 5.260 5.305 2,188 +0.04(+0.86%)
Oct 26, 2018 5.060 5.260 5.060 5.260 10,800 +0.16(+3.14%)
Oct 25, 2018 5.260 5.260 5.100 5.100 2,059 -0.08(-1.54%)
Oct 24, 2018 5.070 5.180 5.070 5.180 12,977 +0.09(+1.77%)
Oct 23, 2018 5.000 5.090 4.900 5.090 18,167 +0.09(+1.80%)
Oct 22, 2018 5.060 5.121 5.000 5.000 6,778 -0.24(-4.58%)
Oct 19, 2018 5.280 5.380 5.100 5.240 17,200 -0.07(-1.32%)
Oct 18, 2018 5.850 5.850 5.310 5.310 5,894 -0.56(-9.54%)
Oct 17, 2018 5.620 5.890 5.429 5.870 14,633 +0.13(+2.26%)
Oct 16, 2018 5.300 5.970 5.300 5.740 15,909 +0.43(+8.10%)
Oct 15, 2018 5.550 5.550 5.310 5.310 2,000 -0.16(-2.93%)
Oct 12, 2018 5.520 5.620 5.470 5.470 700 -0.16(-2.84%)
Oct 11, 2018 5.600 5.630 5.470 5.630 5,350 +0.18(+3.30%)
Oct 10, 2018 5.690 5.700 5.450 5.450 13,881 -0.21(-3.71%)
Oct 09, 2018 5.620 5.680 5.620 5.660 10,001 -0.04(-0.70%)
Oct 08, 2018 5.550 5.700 5.548 5.700 1,666 +0.02(+0.35%)
Oct 05, 2018 5.750 5.750 5.540 5.680 10,200 -0.04(-0.70%)
Oct 04, 2018 5.830 5.840 5.560 5.720 7,026 -0.12(-2.05%)
Oct 03, 2018 5.850 5.850 5.810 5.840 10,812 +0.01(+0.26%)
Oct 02, 2018 5.840 5.850 5.730 5.825 9,222 -0.02(-0.43%)
Oct 01, 2018 5.800 5.850 5.723 5.850 2,627 +0.09(+1.56%)
Sep 28, 2018 5.800 5.930 5.760 5.760 4,700 -0.09(-1.54%)
Sep 27, 2018 5.950 5.990 5.774 5.850 5,602 -0.05(-0.85%)
Sep 26, 2018 5.910 6.000 5.750 5.900 17,431 +0.05(+0.85%)
Sep 25, 2018 6.000 6.090 5.830 5.850 1,791 -0.21(-3.47%)
Sep 24, 2018 5.940 6.240 5.729 6.060 16,140 +0.44(+7.83%)
Sep 21, 2018 6.100 6.250 5.550 5.620 111,800 -0.38(-6.33%)
Sep 20, 2018 5.870 6.200 5.580 6.000 42,071 +0.16(+2.74%)
Sep 19, 2018 5.730 5.880 5.480 5.840 22,893 +0.09(+1.57%)
Sep 18, 2018 5.610 5.750 5.610 5.750 23,915 +0.06(+1.05%)
Sep 17, 2018 5.500 5.740 5.500 5.690 28,909 +0.17(+3.08%)
Sep 14, 2018 5.700 5.770 5.520 5.520 20,700 -0.31(-5.32%)
Sep 13, 2018 5.790 5.840 5.550 5.830 22,909 +0.03(+0.52%)
Sep 12, 2018 5.659 5.800 5.450 5.800 46,153 -0.05(-0.85%)
Sep 11, 2018 5.730 5.900 5.547 5.850 22,593 -0.02(-0.34%)
Sep 10, 2018 5.250 5.900 5.250 5.870 30,309 +0.57(+10.75%)
Sep 07, 2018 5.440 5.440 5.300 5.300 5,800 -0.16(-2.93%)
Sep 06, 2018 5.460 5.460 5.460 5.460 402 +0.06(+1.11%)
Sep 05, 2018 5.300 5.400 5.173 5.400 9,603 -0.10(-1.82%)
Sep 04, 2018 5.607 5.625 5.210 5.500 5,017 +0.06(+1.10%)
Aug 31, 2018 5.440 5.440 5.440 0 -0.01(-0.18%)
Aug 30, 2018 5.290 5.450 5.290 5.450 12,230 +0.10(+1.87%)
Aug 29, 2018 5.460 5.480 5.345 5.350 11,715 -0.14(-2.55%)
Aug 28, 2018 5.500 5.500 5.210 5.490 5,804 +0.03(+0.55%)
Aug 27, 2018 5.400 5.500 5.400 5.460 1,946 +0.01(+0.18%)
Aug 24, 2018 5.390 5.450 5.390 5.450 1,700 +0.02(+0.37%)
Aug 23, 2018 5.450 5.450 5.400 5.430 9,146 -0.02(-0.37%)
Aug 22, 2018 5.300 5.500 5.300 5.450 2,049 +0.18(+3.42%)
Aug 21, 2018 5.550 5.550 5.270 5.270 580 -0.28(-5.05%)
Aug 20, 2018 5.360 5.588 5.360 5.550 615 +0.19(+3.54%)
Aug 17, 2018 5.500 5.500 5.360 5.360 11,300 -0.10(-1.83%)
Aug 16, 2018 5.400 5.460 5.400 5.460 10,486 +0.03(+0.55%)
Aug 15, 2018 5.240 5.430 5.200 5.430 1,919 +0.22(+4.22%)
Aug 14, 2018 5.430 5.430 5.060 5.210 1,311 -0.19(-3.52%)
Aug 13, 2018 5.010 5.400 5.010 5.400 2,219 +0.05(+0.93%)
Aug 10, 2018 5.350 5.350 5.350 1 +0.00(+0.00%)
Aug 09, 2018 5.350 5.715 5.340 5.350 12,473 -0.05(-0.93%)
Aug 08, 2018 5.510 5.540 5.330 5.400 3,636 -0.12(-2.17%)
Aug 07, 2018 6.020 6.128 5.510 5.520 3,646 -0.23(-4.00%)
Aug 06, 2018 5.750 6.300 5.750 5.750 45,147 +0.02(+0.35%)
Aug 03, 2018 5.500 5.740 5.500 5.730 1,500 +0.20(+3.62%)
Aug 02, 2018 5.510 5.530 5.502 5.530 4,723 +0.05(+0.98%)
Aug 01, 2018 5.500 5.528 5.477 5.477 6,401 +0.03(+0.49%)
Jul 31, 2018 5.500 5.510 5.450 5.450 4,055 -0.05(-0.91%)
Jul 30, 2018 5.500 5.500 5.500 5.500 169 +0.00(+0.00%)
Jul 27, 2018 5.690 5.700 5.500 5.500 6,100 +0.00(+0.00%)
Jul 26, 2018 5.500 5.500 5.500 5.500 6,534 +0.00(+0.00%)
Jul 23, 2018 5.500 5.500 5.500 11 -0.22(-3.85%)
Jul 20, 2018 5.720 5.720 5.720 5.720 260 +0.22(+4.00%)
Jul 19, 2018 5.510 5.630 5.450 5.500 36,089 +0.00(+0.00%)
Jul 18, 2018 5.510 5.540 5.500 5.500 5,468 -0.01(-0.18%)
Jul 16, 2018 5.510 5.510 5.510 35 -0.00(-0.09%)
Jul 13, 2018 5.550 5.550 5.515 5.515 1,202 +0.01(+0.27%)
Jul 11, 2018 5.500 5.500 5.500 4 -0.02(-0.36%)
Jul 10, 2018 5.576 5.590 5.520 5.520 3,460 -0.07(-1.25%)
Jul 09, 2018 5.590 5.590 5.590 5.590 389 +0.09(+1.64%)
Jul 06, 2018 5.500 5.500 5.500 5.500 543 +0.08(+1.48%)
Jul 05, 2018 5.430 5.430 5.420 5.420 286 -0.10(-1.81%)
Jul 03, 2018 5.520 5.520 5.520 0 +0.01(+0.18%)
Jul 02, 2018 5.425 5.510 5.425 5.510 2,074 +0.03(+0.55%)
Jun 29, 2018 5.480 5.480 5.480 5.480 186 +0.05(+0.92%)
Jun 28, 2018 5.420 5.430 5.420 5.430 1,452 -0.12(-2.16%)
Jun 22, 2018 5.550 5.550 5.550 179 +0.09(+1.65%)
Jun 21, 2018 5.400 5.460 5.250 5.460 30,107 +0.06(+1.11%)
Jun 20, 2018 5.420 5.470 5.250 5.400 10,374 +0.04(+0.75%)
Jun 19, 2018 5.530 5.540 5.350 5.360 1,741 -0.11(-2.01%)
Jun 18, 2018 5.430 5.470 5.430 5.470 836 -0.07(-1.26%)
Jun 15, 2018 5.540 5.365 5.540 15,567 +0.14(+2.59%)
Jun 14, 2018 5.530 5.539 5.400 5.400 10,782 -0.03(-0.55%)
Jun 13, 2018 5.450 5.540 5.250 5.430 18,209 -0.14(-2.48%)
Jun 12, 2018 5.579 5.579 5.568 5.568 903 +0.15(+2.73%)
Jun 11, 2018 5.420 5.546 5.420 5.420 1,299 -0.03(-0.55%)
Jun 08, 2018 5.520 5.540 5.445 5.450 8,010 +0.02(+0.42%)
Jun 07, 2018 5.420 5.427 5.420 5.427 1,109 +0.07(+1.25%)
Jun 06, 2018 5.530 5.530 5.343 5.360 20,113 -0.11(-2.01%)
Jun 05, 2018 5.300 5.480 5.300 5.470 173,858 +0.17(+3.21%)
Jun 04, 2018 5.110 5.400 5.110 5.300 22,460 +0.11(+2.12%)
Jun 01, 2018 5.460 5.500 5.000 5.190 10,582 -0.31(-5.64%)
May 31, 2018 5.300 5.500 5.300 5.500 16,963 +0.00(+0.00%)
May 30, 2018 5.510 5.740 5.500 5.500 1,357 -0.00(-0.00%)
May 29, 2018 5.840 5.840 5.210 5.500 6,376 -0.08(-1.43%)
May 25, 2018 5.580 5.580 5.580 0 +0.15(+2.75%)
May 24, 2018 5.450 5.609 5.430 5.431 3,015 -0.02(-0.36%)
May 23, 2018 5.610 5.876 5.450 5.450 11,615 -0.16(-2.77%)
May 22, 2018 5.950 5.950 5.400 5.606 12,339 -0.15(-2.68%)
May 21, 2018 6.080 6.130 5.760 5.760 1,721 -0.24(-4.00%)
May 18, 2018 5.860 6.048 5.800 6.000 12,051 -0.08(-1.29%)
May 17, 2018 5.912 6.127 5.912 6.078 20,826 +0.22(+3.72%)
May 16, 2018 6.040 6.044 5.860 5.860 3,183 -0.17(-2.76%)
May 15, 2018 5.840 6.026 5.646 6.026 2,795 +0.19(+3.21%)
May 14, 2018 5.850 5.850 5.619 5.839 4,434 -0.09(-1.47%)
May 11, 2018 5.810 5.926 5.810 5.926 1,062 +0.04(+0.64%)
May 10, 2018 6.020 6.020 5.888 5.888 318 +0.06(+0.99%)
May 09, 2018 5.260 5.839 5.010 5.830 3,026 -0.01(-0.16%)
May 08, 2018 5.839 5.839 5.839 5.839 281 -0.24(-3.93%)
May 04, 2018 6.078 6.078 6.078 7 -0.01(-0.19%)
May 02, 2018 6.090 6.090 6.090 8 +0.13(+2.14%)
May 01, 2018 5.820 5.962 5.800 5.962 3,162 +0.13(+2.27%)
Apr 30, 2018 5.912 5.912 5.830 5.830 968 -0.01(-0.17%)
Apr 27, 2018 5.800 5.840 5.790 5.840 2,850 +0.04(+0.69%)
Apr 25, 2018 5.800 5.800 5.800 246 +0.00(+0.00%)
Apr 24, 2018 5.890 6.020 5.800 5.800 2,539 -0.03(-0.51%)
Apr 20, 2018 5.830 5.830 5.830 96 -0.08(-1.27%)
Apr 19, 2018 5.921 5.921 5.900 5.905 906 +0.00(+0.08%)
Apr 18, 2018 5.900 5.900 5.900 5.900 524 -0.10(-1.67%)
Apr 17, 2018 6.130 6.130 5.990 6.000 3,131 -0.21(-3.38%)
Apr 16, 2018 6.050 6.230 6.035 6.210 2,946 +0.21(+3.50%)
Apr 13, 2018 5.990 6.082 5.888 6.000 7,357 +0.05(+0.84%)
Apr 12, 2018 5.950 5.950 5.950 5.950 215 -0.04(-0.67%)
Apr 10, 2018 5.990 5.990 5.990 208 -0.19(-3.07%)
Apr 09, 2018 6.220 6.220 5.950 6.180 5,093 -0.03(-0.48%)
Apr 06, 2018 5.800 6.210 5.800 6.210 3,034 +0.50(+8.75%)
Apr 05, 2018 5.710 5.710 5.710 5.710 1,635 -0.09(-1.55%)
Apr 04, 2018 5.770 5.800 5.720 5.800 5,597 +0.19(+3.39%)
Apr 03, 2018 5.650 5.750 5.610 5.610 2,894 -0.08(-1.41%)
Apr 02, 2018 5.790 5.850 5.690 5.690 13,251 -0.15(-2.57%)
Mar 29, 2018 5.840 5.840 5.840 0 +0.19(+3.36%)
Mar 28, 2018 5.700 5.860 5.570 5.650 18,161 -0.06(-1.05%)
Mar 27, 2018 5.570 5.920 5.570 5.710 29,487 +0.12(+2.15%)
Mar 26, 2018 5.650 5.800 5.539 5.590 19,487 -0.06(-1.06%)
Mar 23, 2018 5.660 5.800 5.650 5.650 2,394 -0.22(-3.75%)
Mar 22, 2018 5.930 5.930 5.700 5.870 971 +0.01(+0.17%)
Mar 21, 2018 6.100 6.100 5.620 5.860 6,276 +0.24(+4.27%)
Mar 20, 2018 5.710 6.024 5.620 5.620 57,015 -0.15(-2.60%)
Mar 19, 2018 5.770 6.130 5.662 5.770 15,033 +0.02(+0.35%)
Mar 16, 2018 5.670 5.750 5.670 5.750 4,395 +0.06(+1.05%)
Mar 15, 2018 5.660 5.755 5.660 5.690 2,354 +0.02(+0.35%)
Mar 14, 2018 5.650 5.850 5.650 5.670 26,329 -0.04(-0.70%)
Mar 13, 2018 5.720 5.820 5.700 5.710 14,729 -0.05(-0.87%)
Mar 12, 2018 5.790 5.840 5.700 5.760 11,268 +0.03(+0.52%)
Mar 09, 2018 5.780 5.800 5.710 5.730 3,980 -0.06(-1.04%)
Mar 08, 2018 5.880 5.883 5.790 5.790 6,010 +0.01(+0.17%)
Mar 07, 2018 5.980 5.980 5.740 5.780 4,916 +0.07(+1.23%)
Mar 06, 2018 5.790 5.800 5.710 5.710 12,310 -0.13(-2.23%)
Mar 05, 2018 5.980 5.980 5.780 5.840 14,972 -0.12(-2.01%)
Mar 02, 2018 5.810 6.116 5.750 5.960 28,974 +0.17(+2.94%)
Mar 01, 2018 5.800 5.800 5.650 5.790 5,562 -0.06(-1.03%)
Feb 28, 2018 5.760 5.950 5.650 5.850 27,520 +0.10(+1.74%)
Feb 27, 2018 5.800 5.950 5.750 5.750 4,142 -0.02(-0.37%)
Feb 26, 2018 5.760 5.960 5.700 5.772 2,347 -0.01(-0.15%)
Feb 23, 2018 5.830 5.830 5.780 5.780 459 +0.02(+0.35%)
Feb 22, 2018 5.830 6.190 5.750 5.760 4,520 -0.11(-1.87%)
Feb 21, 2018 5.780 5.870 5.771 5.870 441 -0.02(-0.34%)
Feb 20, 2018 5.790 6.230 5.750 5.890 9,819 +0.11(+1.90%)
Feb 16, 2018 5.780 5.780 5.780 0 +0.03(+0.52%)
Feb 15, 2018 5.850 6.000 5.750 5.750 205,369 -0.12(-2.05%)
Feb 14, 2018 5.870 5.870 5.870 5.870 151 -0.10(-1.75%)
Feb 13, 2018 6.120 5.900 5.975 3,786 +0.07(+1.27%)
Feb 12, 2018 6.140 6.140 5.740 5.900 4,042 -0.24(-3.91%)
Feb 09, 2018 6.140 6.250 5.929 6.140 8,076 -0.01(-0.16%)
Feb 08, 2018 6.300 6.300 6.150 6.150 421 -0.13(-2.07%)
Feb 07, 2018 6.162 6.280 6.162 6.280 1,642 +0.13(+2.11%)
Feb 06, 2018 6.300 5.640 6.150 12,812 +0.15(+2.50%)
Feb 05, 2018 5.850 5.850 5.850 6.000 3,462 +0.01(+0.17%)
Feb 02, 2018 5.840 5.990 5.840 5.990 919 -0.02(-0.33%)
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.