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

Dlh Holdings Corp (NQ: DLHC )

10.72 -0.18 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 31, 2015 4.160 4.200 4.200 4.200 15,400 +0.15(+3.60%)
Dec 30, 2015 4.300 4.300 4.020 4.054 23,900 -0.23(-5.28%)
Dec 29, 2015 3.800 4.470 3.800 4.280 82,737 +0.62(+16.94%)
Dec 28, 2015 3.400 3.748 3.340 3.660 51,239 +0.33(+9.91%)
Dec 24, 2015 3.300 3.330 3.330 3.330 27,500 +0.08(+2.46%)
Dec 23, 2015 3.290 3.300 3.110 3.250 5,104 -0.03(-0.91%)
Dec 22, 2015 2.920 3.300 2.900 3.280 12,218 +0.29(+9.70%)
Dec 21, 2015 2.930 3.060 2.930 2.990 507 -0.11(-3.55%)
Dec 18, 2015 2.830 3.100 2.830 3.100 6,242 +0.23(+8.01%)
Dec 17, 2015 3.020 3.020 2.870 2.870 1,473 -0.22(-7.12%)
Dec 16, 2015 3.070 3.100 2.960 3.090 9,708 +0.05(+1.64%)
Dec 15, 2015 3.020 3.060 2.880 3.040 6,573 +0.19(+6.67%)
Dec 14, 2015 2.901 3.030 2.800 2.850 3,170 -0.12(-4.04%)
Dec 11, 2015 2.890 3.000 2.810 2.970 7,739 +0.14(+4.95%)
Dec 10, 2015 2.680 3.000 2.620 2.830 28,899 +0.30(+11.86%)
Dec 09, 2015 2.540 2.552 2.530 2.530 737 +0.02(+0.80%)
Dec 08, 2015 2.030 2.630 2.030 2.510 4,204 +0.05(+2.03%)
Dec 07, 2015 2.460 2.500 2.450 2.460 819 -0.02(-0.77%)
Dec 04, 2015 2.490 2.602 2.351 2.479 9,708 -0.17(-6.28%)
Nov 30, 2015 2.650 2.645 2.645 2.645 38 +0.15(+5.80%)
Nov 24, 2015 2.530 2.500 2.500 2.500 135 +0.10(+4.17%)
Nov 23, 2015 1.890 2.400 1.890 2.400 13,454 -0.23(-8.75%)
Nov 20, 2015 2.740 2.740 2.560 2.630 19,530 -0.15(-5.40%)
Nov 18, 2015 2.650 2.780 2.780 2.780 4 +0.13(+4.91%)
Nov 17, 2015 2.910 2.910 2.650 2.650 1,935 -0.21(-7.34%)
Nov 16, 2015 2.860 2.860 2.860 2.860 203 +0.06(+2.14%)
Nov 13, 2015 2.800 2.800 2.800 2.800 514 -0.02(-0.74%)
Nov 12, 2015 2.654 2.821 2.650 2.821 5,156 +0.15(+5.65%)
Nov 11, 2015 2.680 2.680 2.670 2.670 341 -0.06(-2.20%)
Nov 10, 2015 2.670 2.730 2.650 2.730 1,821 +0.08(+3.02%)
Nov 09, 2015 2.650 2.662 2.650 2.650 1,080 -0.01(-0.38%)
Nov 06, 2015 2.740 2.740 2.650 2.660 6,460 -0.08(-3.06%)
Nov 05, 2015 2.750 2.750 2.744 2.744 1,016 -0.01(-0.22%)
Nov 04, 2015 2.700 2.750 2.610 2.750 8,060 +0.00(+0.00%)
Nov 03, 2015 2.740 2.750 2.680 2.750 15,125 +0.01(+0.36%)
Nov 02, 2015 2.810 2.810 2.610 2.740 12,623 -0.08(-2.97%)
Oct 30, 2015 2.820 2.950 2.900 2.824 16,179 -0.08(-2.62%)
Oct 28, 2015 2.900 2.900 2.900 2.900 12 +0.08(+2.84%)
Oct 27, 2015 2.810 2.885 2.810 2.820 3,832 +0.01(+0.36%)
Oct 26, 2015 2.815 2.900 2.810 2.810 565 +0.03(+1.08%)
Oct 23, 2015 2.840 2.900 2.770 2.780 8,072 +0.01(+0.36%)
Oct 22, 2015 2.800 2.800 2.770 2.770 920 -0.06(-2.12%)
Oct 21, 2015 2.840 2.840 2.820 2.830 5,377 +0.02(+0.71%)
Oct 20, 2015 2.770 2.810 2.770 2.810 3,036 +0.01(+0.20%)
Oct 19, 2015 2.800 2.804 2.800 2.804 459 -0.01(-0.20%)
Oct 16, 2015 2.840 2.840 2.810 2.810 2,454 +0.00(+0.00%)
Oct 15, 2015 2.820 2.840 2.748 2.810 13,218 +0.03(+1.15%)
Oct 14, 2015 2.799 2.821 2.778 2.778 1,123 -0.05(-1.84%)
Oct 13, 2015 2.850 2.850 2.780 2.830 4,200 -0.01(-0.32%)
Oct 12, 2015 2.850 2.850 2.820 2.839 4,208 +0.03(+1.04%)
Oct 08, 2015 2.760 2.810 2.810 2.810 7,000 +0.03(+1.08%)
Oct 07, 2015 2.800 2.840 2.780 2.780 9,202 -0.03(-0.96%)
Oct 05, 2015 2.810 2.807 2.807 2.807 68 -0.09(-3.21%)
Oct 02, 2015 2.850 2.900 2.840 2.900 1,508 +0.06(+2.12%)
Sep 30, 2015 2.760 2.840 2.840 2.840 73 -0.01(-0.35%)
Sep 29, 2015 2.950 2.980 2.850 2.850 4,468 -0.01(-0.35%)
Sep 28, 2015 2.740 2.860 2.740 2.860 2,435 +0.11(+4.00%)
Sep 25, 2015 2.910 2.910 2.750 2.750 6,748 +0.00(+0.00%)
Sep 24, 2015 2.750 2.750 2.750 2.750 5,456 +0.03(+1.10%)
Sep 23, 2015 2.800 2.820 2.700 2.720 6,974 -0.08(-2.86%)
Sep 21, 2015 2.800 2.800 2.800 2.800 123 +0.02(+0.72%)
Sep 18, 2015 2.790 2.950 2.780 2.780 4,013 -0.01(-0.36%)
Sep 16, 2015 2.900 2.790 2.790 2.790 99 -0.19(-6.38%)
Sep 15, 2015 2.900 3.000 2.840 2.980 16,130 +0.23(+8.36%)
Sep 14, 2015 2.690 2.750 2.650 2.750 5,774 +0.16(+6.08%)
Sep 09, 2015 2.560 2.592 2.592 2.592 27 +0.03(+1.27%)
Sep 08, 2015 2.450 2.600 2.450 2.560 1,043 -0.14(-5.18%)
Sep 04, 2015 2.490 2.700 2.700 2.700 1,100 +0.16(+6.30%)
Sep 03, 2015 2.750 2.750 2.490 2.540 2,222 -0.15(-5.58%)
Sep 02, 2015 2.730 3.000 2.540 2.690 3,086 +0.09(+3.46%)
Sep 01, 2015 2.600 2.600 2.518 2.600 1,903 +0.10(+4.00%)
Aug 31, 2015 2.420 2.500 2.420 2.500 10,973 +0.05(+2.04%)
Aug 28, 2015 2.510 2.540 2.450 2.450 2,914 -0.02(-0.81%)
Aug 27, 2015 2.450 2.490 2.450 2.470 1,967 +0.02(+0.82%)
Aug 26, 2015 2.370 2.500 2.370 2.450 6,219 +0.04(+1.66%)
Aug 25, 2015 2.350 2.440 2.270 2.410 4,586 +0.05(+2.12%)
Aug 24, 2015 2.320 2.474 2.320 2.360 18,205 +0.04(+1.72%)
Aug 21, 2015 2.554 2.554 2.250 2.320 7,187 -0.25(-9.73%)
Aug 20, 2015 2.650 2.650 2.563 2.570 2,270 -0.14(-5.17%)
Aug 19, 2015 2.580 2.820 2.450 2.710 5,730 +0.10(+3.83%)
Aug 18, 2015 2.510 2.680 2.510 2.610 942 -0.03(-1.14%)
Aug 17, 2015 2.940 2.940 2.515 2.640 1,590 +0.14(+5.60%)
Aug 14, 2015 2.650 2.890 2.500 2.500 1,585 -0.04(-1.57%)
Aug 13, 2015 2.530 2.950 2.500 2.540 6,101 -0.08(-3.05%)
Aug 12, 2015 2.579 2.850 2.510 2.620 7,217 -0.08(-2.96%)
Aug 11, 2015 2.700 2.700 2.700 2.700 250 -0.05(-1.82%)
Aug 10, 2015 2.600 2.850 2.570 2.750 4,236 +0.18(+7.00%)
Aug 07, 2015 2.700 2.700 2.521 2.570 5,344 -0.16(-5.86%)
Aug 06, 2015 2.920 2.950 2.680 2.730 8,952 +0.00(+0.00%)
Aug 05, 2015 2.940 2.940 2.720 2.730 5,873 -0.04(-1.45%)
Aug 04, 2015 2.850 2.940 2.760 2.770 7,457 -0.08(-2.80%)
Aug 03, 2015 2.910 2.910 2.830 2.850 4,804 -0.13(-4.52%)
Jul 31, 2015 3.000 3.100 2.910 2.985 4,074 -0.08(-2.45%)
Jul 30, 2015 2.780 3.060 2.780 3.060 5,768 +0.06(+2.00%)
Jul 29, 2015 3.040 3.190 2.707 3.000 17,454 +0.04(+1.35%)
Jul 28, 2015 2.810 3.000 2.810 2.960 8,633 +0.16(+5.71%)
Jul 27, 2015 2.710 2.800 2.591 2.800 12,130 +0.12(+4.48%)
Jul 24, 2015 2.960 2.960 2.680 2.680 16,509 -0.31(-10.37%)
Jul 23, 2015 2.380 3.250 2.270 2.990 131,430 +0.63(+26.69%)
Jul 22, 2015 2.460 2.546 2.300 2.360 29,310 +0.00(+0.00%)
Jul 21, 2015 2.600 2.600 2.330 2.360 37,633 -0.25(-9.58%)
Jul 20, 2015 2.650 2.670 2.570 2.610 29,441 -0.05(-1.88%)
Jul 17, 2015 2.680 2.700 2.630 2.660 4,451 -0.02(-0.91%)
Jul 16, 2015 2.600 2.720 2.540 2.684 6,053 +0.04(+1.68%)
Jul 15, 2015 2.500 2.650 2.500 2.640 8,819 +0.12(+4.76%)
Jul 14, 2015 2.600 2.600 2.490 2.520 29,312 -0.13(-4.91%)
Jul 13, 2015 2.750 2.750 2.400 2.650 44,314 -0.06(-2.21%)
Jul 10, 2015 2.872 2.872 2.630 2.710 18,661 -0.14(-4.91%)
Jul 09, 2015 2.860 2.900 2.760 2.850 11,215 -0.03(-1.04%)
Jul 08, 2015 2.970 2.970 2.800 2.880 34,861 -0.10(-3.36%)
Jul 07, 2015 2.970 2.990 2.861 2.980 27,357 +0.04(+1.36%)
Jul 06, 2015 2.770 3.020 2.770 2.940 66,999 -0.10(-3.29%)
Jul 02, 2015 2.720 3.040 3.040 3.040 877,100 +0.41(+15.59%)
Jul 01, 2015 2.700 2.720 2.610 2.630 12,074 +0.02(+0.77%)
Jun 30, 2015 2.680 2.690 2.600 2.610 10,242 -0.04(-1.51%)
Jun 29, 2015 2.680 2.700 2.601 2.650 15,542 -0.02(-0.75%)
Jun 26, 2015 2.660 2.740 2.600 2.670 8,983 +0.12(+4.71%)
Jun 25, 2015 2.550 2.550 2.550 2.550 1,565 -0.02(-0.78%)
Jun 24, 2015 2.570 2.570 2.570 2.570 305 -0.10(-3.75%)
Jun 23, 2015 2.510 2.720 2.510 2.670 2,110 +0.07(+2.69%)
Jun 22, 2015 2.520 2.790 2.520 2.600 15,047 +0.10(+4.00%)
Jun 19, 2015 2.640 2.720 2.500 2.500 16,222 -0.21(-7.75%)
Jun 18, 2015 2.620 2.710 2.610 2.710 1,714 +0.00(+0.00%)
Jun 17, 2015 2.600 2.720 2.600 2.710 3,669 +0.06(+2.26%)
Jun 16, 2015 2.600 2.730 2.540 2.650 6,165 -0.01(-0.38%)
Jun 15, 2015 2.670 2.750 2.520 2.660 8,304 +0.04(+1.53%)
Jun 12, 2015 2.515 2.630 2.515 2.620 3,393 -0.05(-1.87%)
Jun 11, 2015 2.660 2.720 2.660 2.670 4,890 -0.02(-0.74%)
Jun 10, 2015 2.700 2.750 2.690 2.690 8,321 +0.00(+0.00%)
Jun 09, 2015 2.510 2.700 2.510 2.690 14,280 +0.00(+0.00%)
Jun 08, 2015 2.570 2.790 2.546 2.690 17,577 +0.20(+8.03%)
Jun 05, 2015 2.151 2.520 2.151 2.490 24,934 +0.37(+17.41%)
Jun 04, 2015 2.180 2.180 2.121 2.121 849 -0.06(-2.72%)
Jun 03, 2015 2.180 2.180 2.180 2.180 998 -0.00(-0.00%)
Jun 02, 2015 2.190 2.190 2.160 2.180 3,200 +0.08(+3.81%)
Jun 01, 2015 2.100 2.100 2.100 2.100 610 -0.06(-2.78%)
May 29, 2015 2.160 2.160 2.159 2.160 500 -0.01(-0.46%)
May 28, 2015 2.100 2.170 2.100 2.170 12,034 +0.03(+1.40%)
May 27, 2015 2.080 2.150 2.080 2.140 2,883 +0.05(+2.39%)
May 26, 2015 2.090 2.090 2.071 2.090 13,756 +0.01(+0.48%)
May 22, 2015 2.080 2.080 2.080 2.080 4,000 +0.00(+0.00%)
May 21, 2015 2.100 2.100 2.080 2.080 1,713 -0.03(-1.42%)
May 20, 2015 2.084 2.110 2.070 2.110 597 +0.01(+0.48%)
May 19, 2015 2.110 2.110 2.100 2.100 2,000 +0.00(+0.00%)
May 18, 2015 2.130 2.160 2.070 2.100 14,899 +0.03(+1.45%)
May 15, 2015 2.070 2.180 2.070 2.070 5,475 -0.08(-3.72%)
May 14, 2015 2.130 2.160 2.120 2.150 3,300 -0.05(-2.27%)
May 13, 2015 2.200 2.200 2.120 2.200 6,350 +0.00(+0.00%)
May 12, 2015 2.190 2.200 2.190 2.200 3,100 +0.00(+0.00%)
May 11, 2015 2.090 2.200 2.090 2.200 10,505 +0.00(+0.00%)
May 08, 2015 2.230 2.361 2.140 2.200 2,525 +0.00(+0.00%)
May 07, 2015 2.290 2.400 2.100 2.200 25,920 -0.06(-2.65%)
May 06, 2015 2.170 2.260 2.170 2.260 7,133 +0.19(+9.18%)
May 05, 2015 2.090 2.159 2.050 2.070 9,690 -0.03(-1.19%)
May 04, 2015 2.070 2.200 2.070 2.095 13,163 -0.07(-3.46%)
May 01, 2015 1.960 2.170 1.960 2.170 2,057 +0.12(+5.85%)
Apr 30, 2015 2.046 2.140 2.046 2.050 2,198 -0.12(-5.53%)
Apr 29, 2015 2.170 2.170 2.170 2.170 2,605 +0.04(+1.88%)
Apr 28, 2015 2.100 2.130 2.000 2.130 20,549 +0.13(+6.50%)
Apr 27, 2015 2.043 2.060 2.000 2.000 8,623 +0.02(+1.01%)
Apr 24, 2015 1.980 1.980 1.980 1.980 1,558 -0.02(-1.00%)
Apr 23, 2015 2.019 2.030 2.000 2.000 2,756 -0.01(-0.55%)
Apr 22, 2015 2.050 2.050 2.011 2.011 813 -0.08(-3.78%)
Apr 21, 2015 2.083 2.090 2.083 2.090 600 -0.01(-0.36%)
Apr 20, 2015 2.060 2.100 2.060 2.098 2,862 +0.06(+2.82%)
Apr 17, 2015 2.120 2.120 1.930 2.040 2,002 -0.08(-3.77%)
Apr 16, 2015 2.061 2.130 2.050 2.120 8,160 +0.02(+0.83%)
Apr 15, 2015 2.108 2.140 2.060 2.103 8,410 +0.04(+2.06%)
Apr 14, 2015 2.140 2.140 2.060 2.060 299 -0.07(-3.29%)
Apr 13, 2015 2.050 2.130 2.050 2.130 4,589 +0.10(+4.93%)
Apr 10, 2015 2.117 2.117 2.030 2.030 1,310 -0.04(-2.12%)
Apr 09, 2015 2.030 2.074 2.020 2.074 4,208 +0.00(+0.19%)
Apr 08, 2015 2.070 2.070 2.023 2.070 1,617 +0.00(+0.00%)
Apr 07, 2015 2.069 2.070 2.050 2.070 1,058 +0.00(+0.00%)
Apr 06, 2015 1.970 2.200 1.970 2.070 11,863 +0.10(+5.14%)
Apr 02, 2015 1.890 1.969 1.969 1.969 14,300 +0.05(+2.54%)
Apr 01, 2015 1.940 1.940 1.850 1.920 18,093 -0.03(-1.54%)
Mar 31, 2015 1.900 1.950 1.900 1.950 631 +0.02(+1.04%)
Mar 30, 2015 1.935 1.935 1.900 1.930 2,653 -0.06(-3.02%)
Mar 27, 2015 1.990 1.990 1.990 1.990 212 -0.01(-0.50%)
Mar 26, 2015 2.000 2.000 2.000 2.000 104 +0.00(+0.00%)
Mar 25, 2015 1.960 2.010 1.960 2.000 570 +0.02(+1.06%)
Mar 24, 2015 2.000 2.000 1.950 1.979 1,903 -0.05(-2.51%)
Mar 23, 2015 1.960 2.030 1.860 2.030 6,075 +0.07(+3.57%)
Mar 20, 2015 1.950 2.070 1.950 1.960 2,166 -0.06(-2.97%)
Mar 19, 2015 2.085 2.085 2.020 2.020 2,301 -0.07(-3.35%)
Mar 18, 2015 2.080 2.090 1.960 2.090 2,815 +0.09(+4.50%)
Mar 17, 2015 2.070 2.070 2.000 2.000 1,072 -0.08(-3.85%)
Mar 16, 2015 2.050 2.100 1.931 2.080 7,609 +0.13(+6.67%)
Mar 13, 2015 1.982 2.030 1.940 1.950 2,123 -0.10(-4.88%)
Mar 12, 2015 2.000 2.100 2.000 2.050 5,743 +0.04(+1.99%)
Mar 11, 2015 2.010 2.060 2.000 2.010 2,451 -0.10(-4.74%)
Mar 10, 2015 2.050 2.110 1.970 2.110 11,066 +0.05(+2.43%)
Mar 09, 2015 2.060 2.064 2.050 2.060 3,604 +0.00(+0.00%)
Mar 06, 2015 2.082 2.140 2.050 2.060 3,634 +0.00(+0.00%)
Mar 05, 2015 2.060 2.060 2.060 2.060 4,510 +0.00(+0.00%)
Mar 04, 2015 2.180 2.180 2.060 2.060 1,401 -0.12(-5.50%)
Mar 03, 2015 2.130 2.180 2.110 2.180 5,478 +0.11(+5.31%)
Mar 02, 2015 2.070 2.070 2.070 2.070 136 -0.05(-2.36%)
Feb 27, 2015 2.150 2.190 2.100 2.120 4,942 +0.01(+0.47%)
Feb 26, 2015 2.020 2.110 2.020 2.110 3,199 +0.09(+4.46%)
Feb 25, 2015 2.086 2.086 2.010 2.020 1,442 -0.07(-3.35%)
Feb 24, 2015 2.030 2.090 2.000 2.090 3,575 +0.06(+2.96%)
Feb 23, 2015 2.100 2.100 1.970 2.030 24,110 -0.10(-4.69%)
Feb 20, 2015 2.150 2.220 2.125 2.130 9,562 -0.07(-3.19%)
Feb 19, 2015 2.200 2.200 2.200 2.200 240 +0.00(+0.00%)
Feb 18, 2015 2.300 2.300 2.160 2.200 8,005 -0.11(-4.76%)
Feb 17, 2015 2.260 2.320 2.260 2.310 11,037 +0.10(+4.52%)
Feb 13, 2015 2.260 2.210 2.210 2.210 9,400 -0.06(-2.64%)
Feb 12, 2015 2.261 2.300 2.261 2.270 734 +0.01(+0.44%)
Feb 11, 2015 2.310 2.310 2.260 2.260 758 -0.05(-2.16%)
Feb 10, 2015 2.200 2.310 2.200 2.310 7,410 +0.05(+2.21%)
Feb 09, 2015 2.390 2.390 2.250 2.260 126,561 -0.06(-2.59%)
Feb 06, 2015 2.180 2.400 2.180 2.320 20,562 +0.18(+8.41%)
Feb 05, 2015 2.260 2.260 2.130 2.140 7,063 -0.12(-5.31%)
Feb 04, 2015 2.100 2.260 2.100 2.260 15,850 +0.08(+3.67%)
Feb 03, 2015 2.170 2.190 2.100 2.180 1,870 -0.01(-0.46%)
Feb 02, 2015 2.100 2.190 2.100 2.190 4,620 +0.08(+3.79%)
Jan 30, 2015 1.950 2.120 1.950 2.110 1,460 +0.00(+0.00%)
Jan 29, 2015 2.040 2.120 1.960 2.110 5,050 +0.04(+1.93%)
Jan 28, 2015 2.170 2.170 2.050 2.070 800 -0.07(-3.27%)
Jan 27, 2015 2.104 2.140 2.104 2.140 600 +0.05(+2.39%)
Jan 26, 2015 2.010 2.150 2.000 2.090 1,968 +0.01(+0.48%)
Jan 23, 2015 2.045 2.110 2.045 2.080 2,863 -0.01(-0.48%)
Jan 22, 2015 2.010 2.090 2.010 2.090 1,768 +0.10(+5.03%)
Jan 21, 2015 2.250 2.250 1.990 1.990 2,970 -0.27(-11.95%)
Jan 20, 2015 2.250 2.260 2.209 2.260 5,732 -0.01(-0.44%)
Jan 16, 2015 2.430 2.450 2.220 2.270 1,300 +0.07(+3.18%)
Jan 15, 2015 2.470 2.470 2.050 2.200 16,916 -0.01(-0.45%)
Jan 14, 2015 2.100 2.210 1.980 2.210 3,753 -0.02(-0.90%)
Jan 13, 2015 2.420 2.420 2.230 2.230 614 +0.05(+2.29%)
Jan 12, 2015 2.420 2.480 2.180 2.180 5,104 -0.24(-9.92%)
Jan 09, 2015 2.460 2.500 2.380 2.420 3,475 -0.04(-1.63%)
Jan 08, 2015 2.380 2.470 2.380 2.460 1,100 +0.16(+6.96%)
Jan 07, 2015 2.210 2.300 2.081 2.300 7,814 +0.07(+3.13%)
Jan 06, 2015 2.160 2.230 2.140 2.230 13,679 +0.07(+3.24%)
Jan 05, 2015 1.950 2.210 1.950 2.160 11,094 +0.21(+10.77%)
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.