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 (%)
Dec 31, 2020 9.320 9.320 9.320 83,749 +0.03(+0.32%)
Dec 30, 2020 9.300 9.420 9.210 9.290 83,749 -0.03(-0.32%)
Dec 29, 2020 9.350 9.400 9.300 9.320 43,512 +0.02(+0.22%)
Dec 28, 2020 9.300 9.440 9.130 9.300 51,446 +0.15(+1.64%)
Dec 24, 2020 9.270 9.310 9.120 9.150 6,900 -0.12(-1.29%)
Dec 23, 2020 9.340 9.340 9.100 9.270 98,646 +0.03(+0.32%)
Dec 22, 2020 9.530 9.898 9.020 9.240 173,391 -0.10(-1.07%)
Dec 21, 2020 9.010 9.530 9.010 9.340 134,914 +0.33(+3.66%)
Dec 18, 2020 9.480 9.700 9.000 9.010 87,800 -0.51(-5.36%)
Dec 17, 2020 9.710 10.03 9.520 9.520 137,569 +0.15(+1.60%)
Dec 16, 2020 10.12 10.12 9.368 9.370 32,311 -0.68(-6.77%)
Dec 15, 2020 10.18 10.24 9.810 10.05 23,137 +0.08(+0.80%)
Dec 14, 2020 10.11 10.41 9.820 9.970 56,670 -0.16(-1.58%)
Dec 11, 2020 9.810 10.13 9.750 10.13 31,100 +0.23(+2.32%)
Dec 10, 2020 9.770 9.990 9.090 9.900 89,035 +0.11(+1.12%)
Dec 09, 2020 9.990 9.990 9.507 9.790 36,270 +0.18(+1.87%)
Dec 08, 2020 10.12 10.48 9.590 9.610 67,262 -0.69(-6.70%)
Dec 07, 2020 10.01 10.90 9.300 10.30 101,186 -0.61(-5.59%)
Dec 04, 2020 10.20 10.91 10.00 10.91 40,000 +0.73(+7.17%)
Dec 03, 2020 9.950 10.19 9.610 10.18 28,456 +0.18(+1.80%)
Dec 02, 2020 9.540 10.00 9.120 10.00 17,294 +0.50(+5.26%)
Dec 01, 2020 9.370 9.550 9.130 9.500 25,810 +0.38(+4.17%)
Nov 30, 2020 9.510 10.00 9.030 9.120 21,967 -0.51(-5.30%)
Nov 27, 2020 9.620 9.830 9.540 9.630 14,700 -0.09(-0.93%)
Nov 25, 2020 9.830 9.980 9.550 9.720 16,100 -0.12(-1.22%)
Nov 24, 2020 9.950 9.960 9.623 9.840 22,774 -0.02(-0.20%)
Nov 23, 2020 9.520 9.940 9.500 9.860 15,970 +0.26(+2.71%)
Nov 20, 2020 9.500 9.930 9.500 9.600 14,400 +0.00(+0.00%)
Nov 19, 2020 9.540 10.36 9.060 9.600 32,213 -0.09(-0.93%)
Nov 18, 2020 9.740 9.850 9.420 9.690 19,705 -0.10(-1.02%)
Nov 17, 2020 9.360 9.790 9.230 9.790 16,393 +0.39(+4.15%)
Nov 16, 2020 9.280 9.469 9.100 9.400 20,939 +0.40(+4.44%)
Nov 13, 2020 9.210 9.928 8.885 9.000 12,300 +0.04(+0.45%)
Nov 12, 2020 9.810 9.848 8.670 8.960 35,512 -0.88(-8.94%)
Nov 11, 2020 9.585 9.849 9.350 9.840 92,121 +0.39(+4.13%)
Nov 10, 2020 9.400 9.630 9.200 9.450 12,270 +0.00(+0.00%)
Nov 09, 2020 9.190 9.500 8.950 9.450 34,898 +0.50(+5.59%)
Nov 06, 2020 8.830 9.000 8.830 8.950 13,700 +0.11(+1.24%)
Nov 05, 2020 8.890 8.890 8.710 8.840 10,825 -0.04(-0.45%)
Nov 04, 2020 8.910 8.910 8.819 8.880 4,397 -0.12(-1.33%)
Nov 03, 2020 8.980 9.057 8.760 9.000 13,892 +0.06(+0.67%)
Nov 02, 2020 9.250 9.250 8.910 8.940 11,372 -0.02(-0.22%)
Oct 30, 2020 9.170 9.670 8.910 8.960 17,300 -0.21(-2.29%)
Oct 29, 2020 9.000 9.170 8.770 9.170 18,837 +0.10(+1.10%)
Oct 28, 2020 9.300 9.927 8.990 9.070 27,239 -0.38(-4.02%)
Oct 27, 2020 9.190 9.780 9.190 9.450 10,964 +0.30(+3.28%)
Oct 26, 2020 10.39 10.39 8.760 9.150 65,605 -1.29(-12.36%)
Oct 23, 2020 9.570 10.50 9.570 10.44 43,600 +0.89(+9.32%)
Oct 22, 2020 9.470 9.700 9.310 9.550 27,294 +0.07(+0.74%)
Oct 21, 2020 9.380 9.535 9.310 9.480 14,730 +0.12(+1.28%)
Oct 20, 2020 9.510 9.510 9.239 9.360 12,738 -0.03(-0.32%)
Oct 19, 2020 9.450 9.800 9.000 9.390 34,662 -0.06(-0.63%)
Oct 16, 2020 9.520 9.680 9.305 9.450 9,200 -0.04(-0.42%)
Oct 15, 2020 9.100 9.570 8.970 9.490 25,344 +0.30(+3.26%)
Oct 14, 2020 9.590 9.660 9.000 9.190 23,618 -0.27(-2.85%)
Oct 13, 2020 9.570 9.800 8.970 9.460 37,380 -0.11(-1.15%)
Oct 12, 2020 9.200 9.780 9.159 9.570 103,185 +0.44(+4.82%)
Oct 09, 2020 9.200 9.240 9.000 9.130 27,600 -0.07(-0.76%)
Oct 08, 2020 8.920 9.225 8.400 9.200 39,460 +0.33(+3.72%)
Oct 07, 2020 9.320 9.320 8.710 8.870 40,741 -0.25(-2.74%)
Oct 06, 2020 8.660 9.400 8.660 9.120 64,097 +0.40(+4.59%)
Oct 05, 2020 7.900 8.989 7.890 8.720 75,766 +0.83(+10.52%)
Oct 02, 2020 7.520 7.890 7.400 7.890 15,800 +0.49(+6.62%)
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.