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 (%)
Nov 28, 2014 2.630 2.649 2.539 2.560 2,937 -0.05(-1.91%)
Nov 26, 2014 2.610 2.610 2.610 2.610 700 +0.03(+1.16%)
Nov 25, 2014 2.650 2.650 2.561 2.580 2,404 -0.02(-0.77%)
Nov 24, 2014 2.570 2.630 2.550 2.600 6,090 +0.05(+1.96%)
Nov 21, 2014 2.550 2.650 2.550 2.550 6,656 -0.01(-0.39%)
Nov 20, 2014 2.650 2.660 2.560 2.560 4,182 -0.07(-2.66%)
Nov 19, 2014 2.604 2.660 2.604 2.630 1,773 -0.01(-0.38%)
Nov 18, 2014 2.610 2.699 2.590 2.640 9,265 -0.00(-0.16%)
Nov 17, 2014 2.680 2.690 2.520 2.644 6,160 +0.02(+0.92%)
Nov 14, 2014 2.670 2.670 2.620 2.620 7,444 -0.05(-1.87%)
Nov 13, 2014 2.681 2.690 2.650 2.670 1,303 -0.03(-1.11%)
Nov 12, 2014 2.800 2.890 2.650 2.700 9,677 -0.07(-2.57%)
Nov 11, 2014 2.780 2.780 2.670 2.771 2,815 +0.03(+1.28%)
Nov 10, 2014 2.750 2.780 2.680 2.736 1,836 -0.01(-0.51%)
Nov 07, 2014 2.720 2.760 2.510 2.750 11,907 +0.03(+1.10%)
Nov 06, 2014 2.540 2.779 2.500 2.720 5,100 +0.17(+6.67%)
Nov 05, 2014 2.670 2.750 2.520 2.550 8,380 -0.20(-7.27%)
Nov 04, 2014 2.690 2.835 2.510 2.750 43,417 +0.09(+3.38%)
Nov 03, 2014 2.850 2.950 2.650 2.660 30,391 -0.20(-6.99%)
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%)
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.