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

Dlh Holdings Corp (NQ: DLHC )

11.38 +0.46 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2020 7.550 7.796 6.980 7.400 180,800 -0.50(-6.33%)
May 28, 2020 8.200 8.450 7.900 7.900 91,694 -0.24(-2.95%)
May 27, 2020 7.500 8.490 7.500 8.140 173,005 +0.74(+10.00%)
May 26, 2020 6.850 7.420 6.760 7.400 64,443 +0.65(+9.63%)
May 22, 2020 6.350 6.750 6.350 6.750 40,900 +0.45(+7.14%)
May 21, 2020 6.490 6.988 6.030 6.300 41,897 -0.18(-2.78%)
May 20, 2020 6.250 6.480 6.166 6.480 28,842 +0.30(+4.85%)
May 19, 2020 6.150 6.250 5.950 6.180 45,124 +0.22(+3.69%)
May 18, 2020 5.990 6.150 5.958 5.960 60,844 +0.18(+3.11%)
May 15, 2020 5.740 6.100 5.670 5.780 39,000 -0.12(-2.03%)
May 14, 2020 5.750 5.960 5.635 5.900 16,276 +0.20(+3.42%)
May 13, 2020 5.930 5.970 5.705 5.705 38,492 -0.13(-2.16%)
May 12, 2020 5.640 5.900 5.640 5.831 15,137 +0.30(+5.44%)
May 11, 2020 5.730 6.100 5.250 5.530 481,414 -0.21(-3.66%)
May 08, 2020 5.900 5.900 5.570 5.740 13,100 -0.13(-2.21%)
May 07, 2020 5.630 5.970 5.500 5.870 90,205 +0.54(+10.04%)
May 06, 2020 5.150 5.334 5.138 5.334 3,752 +0.03(+0.65%)
May 05, 2020 5.230 5.630 5.110 5.300 16,612 +0.21(+4.13%)
May 04, 2020 5.159 5.515 5.040 5.090 12,164 -0.09(-1.74%)
May 01, 2020 5.290 5.400 5.000 5.180 7,000 -0.42(-7.50%)
Apr 30, 2020 5.622 5.622 5.151 5.600 3,351 -0.05(-0.88%)
Apr 29, 2020 5.140 5.750 5.130 5.650 25,871 +0.53(+10.35%)
Apr 28, 2020 5.030 5.120 4.850 5.120 9,140 +0.05(+1.09%)
Apr 27, 2020 5.000 5.100 4.780 5.065 35,342 -0.02(-0.49%)
Apr 24, 2020 5.030 5.130 4.940 5.090 20,700 +0.09(+1.80%)
Apr 23, 2020 4.728 5.150 4.728 5.000 37,508 +0.14(+2.79%)
Apr 22, 2020 4.899 4.970 4.745 4.864 7,556 +0.11(+2.40%)
Apr 21, 2020 4.970 4.970 4.750 4.750 494 -0.11(-2.26%)
Apr 20, 2020 4.920 5.000 4.860 4.860 6,251 -0.14(-2.80%)
Apr 17, 2020 4.900 5.000 4.818 5.000 16,500 +0.21(+4.38%)
Apr 16, 2020 4.720 4.890 4.640 4.790 34,411 +0.09(+1.91%)
Apr 15, 2020 4.420 4.727 4.420 4.700 11,185 -0.05(-1.05%)
Apr 14, 2020 4.750 4.750 4.600 4.750 11,481 +0.03(+0.64%)
Apr 13, 2020 4.630 4.730 4.294 4.720 24,023 +0.11(+2.39%)
Apr 09, 2020 4.450 4.750 4.430 4.610 40,300 +0.16(+3.60%)
Apr 08, 2020 4.440 4.480 4.340 4.450 6,228 +0.13(+3.01%)
Apr 07, 2020 4.150 4.490 4.150 4.320 16,128 +0.09(+2.13%)
Apr 06, 2020 4.290 4.340 4.120 4.230 22,500 +0.03(+0.71%)
Apr 03, 2020 4.100 4.270 4.071 4.200 19,800 +0.09(+2.19%)
Apr 02, 2020 4.470 4.470 4.081 4.110 2,682 -0.26(-5.95%)
Apr 01, 2020 4.050 4.500 3.950 4.370 31,465 +0.16(+3.80%)
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%)
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.