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

Dlh Holdings Corp (NQ: DLHC )

10.50 -0.12 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2020 4.480 4.500 4.200 4.210 38,425 -0.05(-1.17%)
Mar 30, 2020 4.190 4.500 3.990 4.260 16,907 -0.06(-1.39%)
Mar 27, 2020 4.227 4.320 4.038 4.320 6,700 +0.02(+0.47%)
Mar 26, 2020 3.900 4.420 3.900 4.300 12,239 +0.42(+10.82%)
Mar 25, 2020 3.570 3.980 3.522 3.880 18,301 +0.32(+8.99%)
Mar 24, 2020 3.570 3.580 3.250 3.560 17,203 +0.09(+2.59%)
Mar 23, 2020 3.500 3.580 3.250 3.470 19,420 +0.01(+0.29%)
Mar 20, 2020 3.690 3.690 3.250 3.460 109,000 +0.35(+11.25%)
Mar 19, 2020 3.460 3.750 3.110 3.110 15,181 -0.18(-5.47%)
Mar 18, 2020 3.920 4.170 3.000 3.290 11,836 -0.52(-13.65%)
Mar 17, 2020 3.950 4.250 3.800 3.810 43,632 -0.14(-3.54%)
Mar 16, 2020 4.260 4.520 3.910 3.950 23,220 -0.41(-9.40%)
Mar 13, 2020 4.260 4.600 4.260 4.360 13,600 +0.01(+0.23%)
Mar 12, 2020 4.650 4.990 4.230 4.350 53,285 -0.80(-15.53%)
Mar 11, 2020 4.889 5.200 4.875 5.150 2,091 -0.07(-1.34%)
Mar 10, 2020 5.000 5.400 4.830 5.220 11,377 +0.27(+5.43%)
Mar 09, 2020 4.990 5.400 4.430 4.951 26,386 -0.21(-4.05%)
Mar 06, 2020 5.310 5.690 5.051 5.160 28,900 -0.32(-5.84%)
Mar 05, 2020 5.550 5.720 5.280 5.480 27,452 -0.05(-0.90%)
Mar 04, 2020 5.600 5.990 5.450 5.530 75,505 +0.03(+0.55%)
Mar 03, 2020 5.150 5.790 5.120 5.500 63,565 +0.44(+8.70%)
Mar 02, 2020 4.950 5.250 4.750 5.060 54,078 -0.01(-0.20%)
Feb 28, 2020 4.940 5.130 4.920 5.070 41,700 +0.02(+0.40%)
Feb 27, 2020 4.850 5.150 4.600 5.050 39,254 +0.13(+2.64%)
Feb 26, 2020 4.610 4.990 4.610 4.920 22,836 +0.24(+5.13%)
Feb 25, 2020 4.610 4.731 4.430 4.680 23,744 +0.12(+2.63%)
Feb 24, 2020 4.540 4.670 4.510 4.560 17,354 -0.13(-2.86%)
Feb 21, 2020 4.690 4.700 4.650 4.694 2,400 +0.09(+2.05%)
Feb 20, 2020 4.620 4.710 4.450 4.600 262,225 +0.00(+0.00%)
Feb 19, 2020 4.590 4.748 4.530 4.600 53,277 +0.10(+2.22%)
Feb 18, 2020 4.550 4.580 4.465 4.500 37,333 -0.17(-3.64%)
Feb 14, 2020 4.640 4.670 4.530 4.670 4,000 +0.07(+1.55%)
Feb 13, 2020 4.350 4.685 4.310 4.599 30,335 +0.36(+8.46%)
Feb 12, 2020 4.280 4.390 4.160 4.240 9,416 -0.02(-0.47%)
Feb 11, 2020 4.300 4.340 4.230 4.260 20,045 +0.08(+1.91%)
Feb 10, 2020 4.430 4.442 4.170 4.180 22,783 -0.30(-6.72%)
Feb 07, 2020 4.640 4.717 4.400 4.481 26,600 -0.09(-1.95%)
Feb 06, 2020 4.533 4.707 4.410 4.570 10,556 +0.02(+0.44%)
Feb 05, 2020 4.660 4.790 4.550 4.550 5,164 -0.13(-2.77%)
Feb 04, 2020 4.490 4.810 4.490 4.680 29,214 +0.26(+5.88%)
Feb 03, 2020 4.330 4.480 4.320 4.420 17,283 +0.09(+2.08%)
Jan 31, 2020 4.550 4.616 4.320 4.330 9,200 -0.22(-4.84%)
Jan 30, 2020 4.650 4.680 4.500 4.550 6,629 -0.03(-0.55%)
Jan 29, 2020 4.810 4.860 4.540 4.575 7,402 -0.25(-5.08%)
Jan 28, 2020 4.930 4.970 4.820 4.820 4,394 -0.03(-0.62%)
Jan 27, 2020 5.000 5.100 4.770 4.850 47,919 -0.15(-3.00%)
Jan 24, 2020 4.985 5.026 4.970 5.000 7,800 +0.09(+1.83%)
Jan 23, 2020 5.000 5.090 4.850 4.910 11,171 -0.09(-1.80%)
Jan 22, 2020 5.120 5.120 4.750 5.000 7,570 -0.09(-1.77%)
Jan 21, 2020 4.690 5.170 4.690 5.090 74,358 +0.36(+7.61%)
Jan 17, 2020 4.900 5.000 4.610 4.730 52,200 -0.15(-3.17%)
Jan 16, 2020 4.739 5.000 4.560 4.885 56,600 +0.23(+5.05%)
Jan 15, 2020 4.330 4.840 4.330 4.650 41,419 +0.24(+5.44%)
Jan 14, 2020 4.410 4.450 4.390 4.410 6,175 +0.01(+0.23%)
Jan 13, 2020 4.400 4.400 4.300 4.400 4,098 +0.05(+1.09%)
Jan 10, 2020 4.401 4.429 4.300 4.353 5,100 -0.02(-0.40%)
Jan 09, 2020 4.370 4.440 4.360 4.370 4,254 -0.04(-1.01%)
Jan 08, 2020 4.370 4.427 4.370 4.414 3,904 +0.05(+1.13%)
Jan 07, 2020 4.468 4.468 4.260 4.365 14,944 +0.15(+3.60%)
Jan 06, 2020 4.260 4.480 4.204 4.213 16,499 -0.04(-0.86%)
Jan 03, 2020 4.490 4.500 4.250 4.250 2,100 -0.25(-5.56%)
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.