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

Dlh Holdings Corp (NQ: DLHC )

10.88 +0.01 (+0.09%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 24, 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, 2023 9.480 10.80 9.150 10.56 50,371 +1.08(+11.39%)
May 30, 2023 9.210 9.600 9.170 9.480 18,308 +0.37(+4.06%)
May 26, 2023 9.380 9.480 9.110 9.110 19,168 -0.04(-0.44%)
May 25, 2023 9.180 9.315 9.010 9.150 33,128 +0.00(+0.00%)
May 24, 2023 9.240 9.535 9.130 9.150 36,557 -0.21(-2.24%)
May 23, 2023 9.390 9.600 9.350 9.360 27,422 -0.04(-0.43%)
May 22, 2023 9.370 9.550 9.370 9.400 38,745 -0.05(-0.53%)
May 19, 2023 9.350 9.450 9.181 9.450 38,565 +0.03(+0.32%)
May 18, 2023 9.650 9.710 9.170 9.420 35,008 -0.21(-2.18%)
May 17, 2023 9.830 10.03 9.540 9.630 39,894 -0.24(-2.43%)
May 16, 2023 10.05 10.05 9.850 9.870 22,973 -0.18(-1.79%)
May 15, 2023 10.08 10.48 9.870 10.05 17,787 -0.13(-1.28%)
May 12, 2023 10.00 10.26 10.00 10.18 3,738 +0.08(+0.79%)
May 11, 2023 9.970 10.22 9.970 10.10 25,181 +0.00(+0.00%)
May 10, 2023 10.06 10.34 9.960 10.10 53,716 +0.05(+0.50%)
May 09, 2023 10.23 10.23 9.850 10.05 112,718 -0.20(-1.95%)
May 08, 2023 10.25 10.33 9.990 10.25 18,625 -0.10(-0.97%)
May 05, 2023 10.45 10.50 9.910 10.35 44,144 +0.02(+0.19%)
May 04, 2023 9.780 10.50 9.780 10.33 26,536 +0.30(+2.99%)
May 03, 2023 10.56 10.56 10.03 10.03 17,233 -0.09(-0.89%)
May 02, 2023 10.53 10.73 10.12 10.12 27,968 -0.51(-4.80%)
May 01, 2023 9.790 10.78 9.790 10.63 33,341 +0.82(+8.36%)
Apr 28, 2023 9.660 9.870 9.660 9.810 8,552 +0.11(+1.13%)
Apr 27, 2023 9.760 9.890 9.700 9.700 10,615 -0.06(-0.61%)
Apr 26, 2023 9.880 10.12 9.760 9.760 10,345 -0.21(-2.11%)
Apr 25, 2023 10.01 10.14 9.810 9.970 32,633 -0.04(-0.40%)
Apr 24, 2023 10.15 10.16 10.01 10.01 17,344 -0.26(-2.53%)
Apr 21, 2023 10.02 10.36 10.02 10.27 7,822 +0.25(+2.50%)
Apr 20, 2023 10.30 10.39 10.00 10.02 17,680 -0.25(-2.43%)
Apr 19, 2023 10.27 10.44 10.27 10.27 8,623 -0.07(-0.68%)
Apr 18, 2023 10.42 10.48 10.31 10.34 20,406 -0.07(-0.72%)
Apr 17, 2023 10.33 10.51 10.33 10.41 15,996 +0.03(+0.34%)
Apr 14, 2023 10.47 10.47 10.38 10.38 29,253 -0.09(-0.86%)
Apr 13, 2023 10.47 10.60 10.36 10.47 9,506 +0.14(+1.36%)
Apr 12, 2023 10.73 10.73 10.33 10.33 35,654 -0.25(-2.36%)
Apr 11, 2023 10.56 10.68 10.55 10.58 19,071 +0.03(+0.28%)
Apr 10, 2023 10.50 10.69 10.50 10.55 14,744 +0.05(+0.48%)
Apr 06, 2023 10.72 10.72 10.42 10.50 15,019 -0.23(-2.14%)
Apr 05, 2023 10.91 10.91 10.66 10.73 8,888 -0.08(-0.74%)
Apr 04, 2023 11.01 11.22 10.81 10.81 18,336 -0.12(-1.10%)
Apr 03, 2023 11.37 11.47 10.90 10.93 32,548 -0.54(-4.71%)
Mar 31, 2023 11.25 11.48 10.84 11.47 24,437 +0.27(+2.41%)
Mar 30, 2023 11.08 11.20 11.01 11.20 6,690 +0.12(+1.08%)
Mar 29, 2023 11.17 11.21 11.00 11.08 6,750 -0.14(-1.25%)
Mar 28, 2023 11.25 11.60 10.84 11.22 40,953 -0.03(-0.27%)
Mar 27, 2023 11.34 11.69 11.05 11.25 32,365 -0.09(-0.79%)
Mar 24, 2023 10.75 11.34 10.51 11.34 8,010 +0.47(+4.32%)
Mar 23, 2023 10.58 10.94 10.55 10.87 52,880 +0.26(+2.45%)
Mar 22, 2023 10.62 10.89 10.60 10.61 29,370 -0.13(-1.21%)
Mar 21, 2023 10.74 11.20 10.61 10.74 13,909 +0.10(+0.94%)
Mar 20, 2023 10.71 10.92 10.64 10.64 13,511 -0.10(-0.93%)
Mar 17, 2023 10.94 11.04 10.67 10.74 35,462 -0.18(-1.65%)
Mar 16, 2023 11.10 11.18 10.78 10.92 36,902 -0.06(-0.55%)
Mar 15, 2023 11.27 11.34 10.90 10.98 24,329 -0.40(-3.51%)
Mar 14, 2023 11.44 11.78 11.10 11.38 277,422 -0.05(-0.44%)
Mar 13, 2023 11.58 11.63 11.43 11.43 29,880 -0.31(-2.64%)
Mar 10, 2023 12.61 12.61 11.66 11.74 16,913 -0.85(-6.75%)
Mar 09, 2023 12.62 12.84 12.55 12.59 15,391 -0.15(-1.18%)
Mar 08, 2023 12.84 13.13 12.61 12.74 38,535 -0.10(-0.78%)
Mar 07, 2023 13.45 13.45 12.72 12.84 23,185 -0.66(-4.89%)
Mar 06, 2023 13.40 13.75 13.40 13.50 75,607 +0.07(+0.52%)
Mar 03, 2023 13.09 13.48 12.90 13.43 52,353 +0.42(+3.23%)
Mar 02, 2023 12.40 13.10 12.08 13.01 56,034 +0.56(+4.50%)
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.