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 (%)
May 30, 2014 1.510 1.530 1.510 1.530 1,525 -0.01(-0.52%)
May 29, 2014 1.480 1.538 1.281 1.538 7,840 +0.06(+3.92%)
May 28, 2014 1.530 1.530 1.480 1.480 475 -0.03(-1.99%)
May 27, 2014 1.650 1.650 1.470 1.510 8,021 -0.08(-5.03%)
May 23, 2014 1.550 1.590 1.590 1.590 10,100 -0.07(-4.22%)
May 22, 2014 1.660 1.670 1.660 1.660 7,280 +0.00(+0.00%)
May 21, 2014 1.660 1.670 1.660 1.660 2,899 +0.00(+0.00%)
May 20, 2014 1.660 1.670 1.600 1.660 7,675 +0.07(+4.40%)
May 19, 2014 1.630 1.630 1.590 1.590 6,810 -0.05(-3.05%)
May 16, 2014 1.850 1.850 1.640 1.640 8,674 -0.12(-6.87%)
May 15, 2014 1.850 1.850 1.760 1.761 5,902 -0.09(-4.81%)
May 14, 2014 1.860 1.900 1.850 1.850 15,842 +0.04(+2.04%)
May 13, 2014 1.880 1.960 1.813 1.813 21,762 -0.08(-4.33%)
May 12, 2014 2.000 2.040 1.873 1.895 12,426 -0.09(-4.77%)
May 09, 2014 1.931 1.990 1.931 1.990 17,060 +0.04(+2.05%)
May 08, 2014 1.950 1.989 1.950 1.950 17,500 -0.01(-0.51%)
May 07, 2014 2.000 2.000 1.920 1.960 22,347 +0.02(+1.03%)
May 06, 2014 1.950 1.970 1.940 1.940 3,100 -0.01(-0.51%)
May 05, 2014 1.891 2.020 1.870 1.950 13,750 -0.05(-2.50%)
May 02, 2014 2.030 2.030 2.000 2.000 700 +0.03(+1.52%)
May 01, 2014 1.960 2.020 1.960 1.970 4,636 -0.08(-3.90%)
Apr 30, 2014 1.940 2.100 1.940 2.050 15,608 +0.15(+7.89%)
Apr 29, 2014 1.900 1.900 1.850 1.900 15,836 +0.00(+0.00%)
Apr 28, 2014 1.850 1.900 1.710 1.900 15,038 +0.07(+3.83%)
Apr 25, 2014 1.750 1.870 1.750 1.830 14,900 +0.08(+4.57%)
Apr 24, 2014 1.652 1.750 1.650 1.750 15,758 +0.07(+3.98%)
Apr 23, 2014 1.700 1.710 1.670 1.683 2,769 -0.05(-2.72%)
Apr 22, 2014 1.760 1.760 1.710 1.730 2,946 +0.02(+1.17%)
Apr 21, 2014 1.720 1.760 1.710 1.710 5,730 +0.01(+0.59%)
Apr 17, 2014 1.600 1.700 1.700 1.700 4,100 +0.05(+3.03%)
Apr 16, 2014 1.640 1.690 1.580 1.650 7,128 +0.00(+0.00%)
Apr 15, 2014 1.690 1.690 1.650 1.650 15,173 +0.05(+3.12%)
Apr 14, 2014 1.650 1.686 1.600 1.600 14,106 -0.06(-3.61%)
Apr 11, 2014 1.650 1.710 1.650 1.660 4,459 +0.01(+0.61%)
Apr 10, 2014 1.630 1.660 1.620 1.650 34,000 +0.03(+1.85%)
Apr 09, 2014 1.530 1.650 1.530 1.620 13,751 +0.00(+0.00%)
Apr 08, 2014 1.500 1.650 1.500 1.620 32,610 +0.07(+4.52%)
Apr 07, 2014 1.500 1.570 1.320 1.550 109,923 -0.03(-1.90%)
Apr 04, 2014 1.750 1.760 1.520 1.580 75,696 -0.17(-9.71%)
Apr 03, 2014 2.210 2.210 1.690 1.750 91,618 -0.39(-18.22%)
Apr 02, 2014 2.300 2.300 2.100 2.140 18,714 -0.10(-4.46%)
Apr 01, 2014 2.470 2.480 2.200 2.240 29,488 -0.31(-12.15%)
Mar 31, 2014 2.500 2.550 2.481 2.550 1,347 +0.03(+1.19%)
Mar 28, 2014 2.550 2.550 2.490 2.520 4,874 -0.02(-0.79%)
Mar 27, 2014 2.550 2.550 2.510 2.540 5,114 -0.01(-0.39%)
Mar 26, 2014 2.550 2.550 2.460 2.550 1,211 +0.01(+0.39%)
Mar 25, 2014 2.510 2.540 2.456 2.540 3,350 +0.04(+1.60%)
Mar 24, 2014 2.450 2.510 2.450 2.500 12,183 +0.05(+2.04%)
Mar 21, 2014 2.450 2.510 2.450 2.450 3,660 -0.04(-1.61%)
Mar 20, 2014 2.450 2.500 2.400 2.490 3,566 +0.00(+0.04%)
Mar 19, 2014 2.450 2.490 2.400 2.489 4,805 +0.04(+1.59%)
Mar 18, 2014 2.460 2.460 2.356 2.450 7,756 +0.05(+2.08%)
Mar 17, 2014 2.420 2.470 2.400 2.400 14,913 -0.08(-3.23%)
Mar 14, 2014 2.510 2.510 2.400 2.480 7,306 +0.01(+0.40%)
Mar 13, 2014 2.400 2.490 2.390 2.470 13,889 +0.09(+3.78%)
Mar 12, 2014 2.550 2.550 2.350 2.380 8,698 -0.14(-5.56%)
Mar 11, 2014 2.400 2.540 2.398 2.520 24,077 +0.12(+5.00%)
Mar 10, 2014 2.470 2.470 2.360 2.400 16,620 -0.07(-2.83%)
Mar 07, 2014 2.380 2.470 2.330 2.470 18,691 +0.14(+6.01%)
Mar 06, 2014 2.410 2.430 2.330 2.330 33,169 -0.12(-4.90%)
Mar 05, 2014 2.500 2.500 2.400 2.450 25,808 -0.03(-1.21%)
Mar 04, 2014 2.550 2.560 2.450 2.480 18,548 +0.02(+0.81%)
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.