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

Dlh Holdings Corp (NQ: DLHC )

11.46 -0.16 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2014 2.770 2.860 2.580 2.860 23,217 +0.01(+0.35%)
Oct 30, 2014 2.910 2.942 2.710 2.850 13,363 -0.09(-3.06%)
Oct 29, 2014 2.950 3.000 2.910 2.940 12,080 +0.01(+0.34%)
Oct 28, 2014 2.940 3.000 2.900 2.930 27,493 +0.04(+1.40%)
Oct 27, 2014 2.670 2.770 2.770 2.889 9,868 +0.12(+4.31%)
Oct 24, 2014 2.850 2.870 2.549 2.770 17,100 -0.06(-2.12%)
Oct 23, 2014 2.550 2.850 2.500 2.830 25,610 +0.29(+11.41%)
Oct 22, 2014 2.590 2.690 2.510 2.540 14,177 -0.05(-1.93%)
Oct 21, 2014 2.620 2.720 2.620 2.590 11,800 -0.03(-1.15%)
Oct 20, 2014 2.900 2.900 2.490 2.620 74,627 -0.30(-10.43%)
Oct 17, 2014 3.210 3.220 2.810 2.925 80,778 -0.51(-14.72%)
Oct 16, 2014 2.770 3.650 2.760 3.430 220,201 +0.95(+38.31%)
Oct 15, 2014 3.210 3.210 2.300 2.480 74,294 +0.27(+12.22%)
Oct 14, 2014 2.000 2.340 2.000 2.210 70,156 +0.27(+13.91%)
Oct 13, 2014 1.940 2.000 1.940 1.940 18,016 +0.02(+1.05%)
Oct 10, 2014 1.928 1.928 1.880 1.920 5,229 -0.07(-3.52%)
Oct 09, 2014 1.900 1.990 1.900 1.990 3,474 +0.10(+5.29%)
Oct 07, 2014 1.900 1.890 1.890 1.890 200 +0.00(+0.00%)
Oct 06, 2014 1.980 1.980 1.890 1.890 1,500 -0.09(-4.55%)
Oct 03, 2014 1.890 1.980 1.890 1.980 300 +0.04(+2.06%)
Oct 02, 2014 1.898 1.940 1.890 1.940 4,650 +0.00(+0.01%)
Oct 01, 2014 1.930 1.940 1.930 1.940 2,600 -0.00(-0.01%)
Sep 30, 2014 1.950 1.950 1.930 1.940 3,102 -0.01(-0.51%)
Sep 29, 2014 1.950 1.950 1.920 1.950 700 +0.00(+0.00%)
Sep 26, 2014 1.942 1.950 1.900 1.950 2,753 -0.02(-1.02%)
Sep 25, 2014 1.979 1.979 1.950 1.970 1,501 -0.02(-1.01%)
Sep 24, 2014 2.000 2.000 1.950 1.990 1,042 +0.04(+2.05%)
Sep 23, 2014 2.000 2.000 1.950 1.950 6,975 +0.00(+0.00%)
Sep 22, 2014 1.950 1.990 1.950 1.950 7,943 +0.01(+0.52%)
Sep 19, 2014 1.950 2.000 1.940 1.940 5,554 -0.01(-0.51%)
Sep 18, 2014 2.020 2.050 1.950 1.950 13,476 -0.06(-2.99%)
Sep 17, 2014 2.010 2.010 2.010 2.010 1,479 +0.03(+1.42%)
Sep 16, 2014 1.980 2.010 1.890 1.982 13,563 -0.02(-0.91%)
Sep 15, 2014 2.000 2.000 1.870 2.000 3,944 +0.00(+0.00%)
Sep 12, 2014 1.916 2.000 1.916 2.000 3,883 +0.01(+0.50%)
Sep 11, 2014 1.840 2.000 1.840 1.990 2,349 -0.01(-0.25%)
Sep 10, 2014 1.890 2.000 1.890 1.995 5,322 -0.00(-0.25%)
Sep 09, 2014 1.940 2.000 1.790 2.000 5,738 +0.04(+2.04%)
Sep 08, 2014 1.950 1.970 1.760 1.960 10,486 +0.01(+0.77%)
Sep 05, 2014 1.820 1.945 1.810 1.945 1,050 +0.09(+5.14%)
Sep 04, 2014 1.840 1.890 1.810 1.850 10,120 +0.01(+0.33%)
Sep 03, 2014 1.870 1.880 1.800 1.844 2,998 -0.03(-1.39%)
Sep 02, 2014 1.830 1.915 1.980 1.870 3,966 -0.11(-5.55%)
Aug 29, 2014 1.850 1.980 1.980 1.980 13,300 -0.02(-1.01%)
Aug 28, 2014 1.890 2.000 1.880 2.000 3,900 +0.09(+4.66%)
Aug 27, 2014 1.890 1.923 1.890 1.911 760 -0.05(-2.50%)
Aug 26, 2014 1.960 1.960 1.950 1.960 2,687 +0.00(+0.00%)
Aug 25, 2014 1.920 1.980 1.880 1.960 2,970 -0.03(-1.51%)
Aug 22, 2014 1.880 1.990 1.870 1.990 7,862 +0.12(+6.42%)
Aug 21, 2014 1.950 1.950 1.874 1.870 4,609 -0.12(-6.03%)
Aug 20, 2014 1.840 1.990 1.840 1.990 36,143 +0.09(+4.73%)
Aug 19, 2014 1.980 1.980 1.900 1.900 5,702 -0.05(-2.81%)
Aug 18, 2014 1.904 2.000 1.904 1.955 9,282 +0.11(+6.25%)
Aug 15, 2014 1.950 1.950 1.840 1.840 299 -0.07(-3.66%)
Aug 14, 2014 1.869 2.000 1.869 1.910 2,350 -0.18(-8.61%)
Aug 13, 2014 1.840 2.050 1.840 2.090 15,603 +0.25(+13.59%)
Aug 12, 2014 1.840 1.930 1.840 1.840 10,234 -0.10(-5.15%)
Aug 11, 2014 1.910 1.940 1.870 1.940 2,221 -0.06(-3.00%)
Aug 08, 2014 1.910 2.000 1.910 2.000 1,173 -0.03(-1.48%)
Aug 07, 2014 1.870 2.039 1.870 2.030 2,000 -0.01(-0.49%)
Aug 06, 2014 1.830 2.050 1.830 2.040 1,200 -0.01(-0.49%)
Aug 05, 2014 1.850 2.050 1.850 2.050 2,900 +0.01(+0.49%)
Aug 04, 2014 1.920 2.100 1.920 2.040 3,012 -0.01(-0.49%)
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.