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 31, 2018 5.300 5.500 5.300 5.500 16,963 +0.00(+0.00%)
May 30, 2018 5.510 5.740 5.500 5.500 1,357 -0.00(-0.00%)
May 29, 2018 5.840 5.840 5.210 5.500 6,376 -0.08(-1.43%)
May 25, 2018 5.580 5.580 5.580 0 +0.15(+2.75%)
May 24, 2018 5.450 5.609 5.430 5.431 3,015 -0.02(-0.36%)
May 23, 2018 5.610 5.876 5.450 5.450 11,615 -0.16(-2.77%)
May 22, 2018 5.950 5.950 5.400 5.606 12,339 -0.15(-2.68%)
May 21, 2018 6.080 6.130 5.760 5.760 1,721 -0.24(-4.00%)
May 18, 2018 5.860 6.048 5.800 6.000 12,051 -0.08(-1.29%)
May 17, 2018 5.912 6.127 5.912 6.078 20,826 +0.22(+3.72%)
May 16, 2018 6.040 6.044 5.860 5.860 3,183 -0.17(-2.76%)
May 15, 2018 5.840 6.026 5.646 6.026 2,795 +0.19(+3.21%)
May 14, 2018 5.850 5.850 5.619 5.839 4,434 -0.09(-1.47%)
May 11, 2018 5.810 5.926 5.810 5.926 1,062 +0.04(+0.64%)
May 10, 2018 6.020 6.020 5.888 5.888 318 +0.06(+0.99%)
May 09, 2018 5.260 5.839 5.010 5.830 3,026 -0.01(-0.16%)
May 08, 2018 5.839 5.839 5.839 5.839 281 -0.24(-3.93%)
May 04, 2018 6.078 6.078 6.078 7 -0.01(-0.19%)
May 02, 2018 6.090 6.090 6.090 8 +0.13(+2.14%)
May 01, 2018 5.820 5.962 5.800 5.962 3,162 +0.13(+2.27%)
Apr 30, 2018 5.912 5.912 5.830 5.830 968 -0.01(-0.17%)
Apr 27, 2018 5.800 5.840 5.790 5.840 2,850 +0.04(+0.69%)
Apr 25, 2018 5.800 5.800 5.800 246 +0.00(+0.00%)
Apr 24, 2018 5.890 6.020 5.800 5.800 2,539 -0.03(-0.51%)
Apr 20, 2018 5.830 5.830 5.830 96 -0.08(-1.27%)
Apr 19, 2018 5.921 5.921 5.900 5.905 906 +0.00(+0.08%)
Apr 18, 2018 5.900 5.900 5.900 5.900 524 -0.10(-1.67%)
Apr 17, 2018 6.130 6.130 5.990 6.000 3,131 -0.21(-3.38%)
Apr 16, 2018 6.050 6.230 6.035 6.210 2,946 +0.21(+3.50%)
Apr 13, 2018 5.990 6.082 5.888 6.000 7,357 +0.05(+0.84%)
Apr 12, 2018 5.950 5.950 5.950 5.950 215 -0.04(-0.67%)
Apr 10, 2018 5.990 5.990 5.990 208 -0.19(-3.07%)
Apr 09, 2018 6.220 6.220 5.950 6.180 5,093 -0.03(-0.48%)
Apr 06, 2018 5.800 6.210 5.800 6.210 3,034 +0.50(+8.75%)
Apr 05, 2018 5.710 5.710 5.710 5.710 1,635 -0.09(-1.55%)
Apr 04, 2018 5.770 5.800 5.720 5.800 5,597 +0.19(+3.39%)
Apr 03, 2018 5.650 5.750 5.610 5.610 2,894 -0.08(-1.41%)
Apr 02, 2018 5.790 5.850 5.690 5.690 13,251 -0.15(-2.57%)
Mar 29, 2018 5.840 5.840 5.840 0 +0.19(+3.36%)
Mar 28, 2018 5.700 5.860 5.570 5.650 18,161 -0.06(-1.05%)
Mar 27, 2018 5.570 5.920 5.570 5.710 29,487 +0.12(+2.15%)
Mar 26, 2018 5.650 5.800 5.539 5.590 19,487 -0.06(-1.06%)
Mar 23, 2018 5.660 5.800 5.650 5.650 2,394 -0.22(-3.75%)
Mar 22, 2018 5.930 5.930 5.700 5.870 971 +0.01(+0.17%)
Mar 21, 2018 6.100 6.100 5.620 5.860 6,276 +0.24(+4.27%)
Mar 20, 2018 5.710 6.024 5.620 5.620 57,015 -0.15(-2.60%)
Mar 19, 2018 5.770 6.130 5.662 5.770 15,033 +0.02(+0.35%)
Mar 16, 2018 5.670 5.750 5.670 5.750 4,395 +0.06(+1.05%)
Mar 15, 2018 5.660 5.755 5.660 5.690 2,354 +0.02(+0.35%)
Mar 14, 2018 5.650 5.850 5.650 5.670 26,329 -0.04(-0.70%)
Mar 13, 2018 5.720 5.820 5.700 5.710 14,729 -0.05(-0.87%)
Mar 12, 2018 5.790 5.840 5.700 5.760 11,268 +0.03(+0.52%)
Mar 09, 2018 5.780 5.800 5.710 5.730 3,980 -0.06(-1.04%)
Mar 08, 2018 5.880 5.883 5.790 5.790 6,010 +0.01(+0.17%)
Mar 07, 2018 5.980 5.980 5.740 5.780 4,916 +0.07(+1.23%)
Mar 06, 2018 5.790 5.800 5.710 5.710 12,310 -0.13(-2.23%)
Mar 05, 2018 5.980 5.980 5.780 5.840 14,972 -0.12(-2.01%)
Mar 02, 2018 5.810 6.116 5.750 5.960 28,974 +0.17(+2.94%)
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.