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

Delta Apparel (NY: DLA )

2.665 +0.115 (+4.51%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Jul 31, 2023 8.640 8.690 8.200 8.280 201,897 -0.37(-4.28%)
Jul 28, 2023 8.770 8.842 8.600 8.650 144,215 -0.16(-1.82%)
Jul 27, 2023 9.030 9.060 8.720 8.810 97,026 -0.19(-2.11%)
Jul 26, 2023 9.010 9.170 8.750 9.000 92,006 -0.03(-0.33%)
Jul 25, 2023 9.460 9.840 8.850 9.030 259,591 -0.47(-4.95%)
Jul 24, 2023 9.510 9.850 9.410 9.500 38,588 +0.00(+0.00%)
Jul 21, 2023 9.730 9.850 9.500 9.500 28,095 -0.23(-2.36%)
Jul 20, 2023 10.14 10.14 9.730 9.730 10,772 -0.27(-2.70%)
Jul 19, 2023 10.10 10.13 9.860 10.00 13,716 -0.14(-1.38%)
Jul 18, 2023 9.760 10.14 9.760 10.14 6,457 +0.33(+3.36%)
Jul 17, 2023 9.790 10.04 9.730 9.810 25,922 +0.00(+0.00%)
Jul 14, 2023 9.972 9.972 9.800 9.810 8,624 -0.09(-0.91%)
Jul 13, 2023 10.00 10.00 9.820 9.900 22,057 +0.00(+0.00%)
Jul 12, 2023 9.890 10.12 9.800 9.900 12,744 +0.10(+1.02%)
Jul 11, 2023 10.22 10.23 9.800 9.800 24,999 -0.19(-1.90%)
Jul 10, 2023 10.01 10.24 9.965 9.990 21,470 -0.02(-0.20%)
Jul 07, 2023 10.35 10.59 9.940 10.01 21,513 -0.29(-2.82%)
Jul 06, 2023 10.52 10.52 10.20 10.30 8,435 -0.03(-0.29%)
Jul 05, 2023 10.70 10.73 10.31 10.33 21,959 -0.05(-0.48%)
Jul 03, 2023 11.02 11.02 10.38 10.38 12,688 -0.10(-0.95%)
Jun 30, 2023 10.50 10.63 10.31 10.48 23,649 +0.08(+0.77%)
Jun 29, 2023 10.68 10.70 10.25 10.40 21,519 +0.08(+0.78%)
Jun 28, 2023 10.92 10.92 10.16 10.32 43,914 -0.33(-3.10%)
Jun 27, 2023 10.82 10.82 10.59 10.65 4,132 -0.12(-1.11%)
Jun 26, 2023 11.30 11.30 10.77 10.77 31,591 -0.23(-2.09%)
Jun 23, 2023 10.95 11.00 10.65 11.00 9,549 -0.04(-0.36%)
Jun 22, 2023 11.11 11.38 10.91 11.04 2,342 -0.11(-0.99%)
Jun 21, 2023 11.25 11.49 10.90 11.15 13,228 +0.02(+0.18%)
Jun 20, 2023 11.26 11.29 11.00 11.13 4,106 -0.08(-0.71%)
Jun 16, 2023 10.91 11.45 10.91 11.21 8,000 +0.13(+1.17%)
Jun 15, 2023 11.14 11.18 10.79 11.08 13,704 +0.28(+2.59%)
Jun 14, 2023 11.17 11.23 10.76 10.80 17,608 -0.24(-2.17%)
Jun 13, 2023 10.70 11.30 10.70 11.04 25,076 +0.16(+1.47%)
Jun 12, 2023 10.20 10.88 9.920 10.88 21,420 +0.57(+5.53%)
Jun 09, 2023 10.37 10.37 10.30 10.31 2,472 -0.13(-1.27%)
Jun 08, 2023 10.21 10.55 10.21 10.44 3,612 +0.00(+0.03%)
Jun 07, 2023 10.49 10.78 10.44 10.44 14,840 +0.05(+0.48%)
Jun 06, 2023 10.03 10.40 9.914 10.39 4,399 +0.05(+0.48%)
Jun 05, 2023 10.33 10.66 10.33 10.34 12,109 +0.01(+0.09%)
Jun 02, 2023 9.800 10.47 9.800 10.33 14,559 +0.51(+5.20%)
Jun 01, 2023 9.800 10.11 9.725 9.820 19,603 +0.13(+1.34%)
May 31, 2023 9.710 9.975 9.655 9.690 2,429 -0.08(-0.82%)
May 30, 2023 9.830 9.990 9.715 9.770 10,957 -0.04(-0.41%)
May 26, 2023 10.10 10.15 9.760 9.810 8,212 -0.11(-1.11%)
May 25, 2023 10.28 10.67 9.810 9.920 20,607 -0.42(-4.06%)
May 24, 2023 9.810 10.51 9.720 10.34 22,906 +0.73(+7.60%)
May 23, 2023 9.630 9.850 9.560 9.610 14,906 +0.55(+6.07%)
May 22, 2023 9.150 9.400 9.060 9.060 12,576 -0.26(-2.79%)
May 19, 2023 9.900 9.980 9.320 9.320 26,161 -0.53(-5.38%)
May 18, 2023 9.820 9.990 9.700 9.850 15,130 +0.11(+1.13%)
May 17, 2023 9.720 9.915 9.620 9.740 41,641 +0.14(+1.46%)
May 16, 2023 9.850 10.20 9.590 9.600 34,626 -0.30(-3.03%)
May 15, 2023 10.49 10.69 9.870 9.900 46,060 -0.27(-2.65%)
May 12, 2023 9.740 10.59 9.740 10.17 30,079 +0.11(+1.09%)
May 11, 2023 10.34 10.59 9.710 10.06 39,943 -0.32(-3.08%)
May 10, 2023 10.58 11.12 10.34 10.38 28,572 -0.18(-1.70%)
May 09, 2023 10.82 10.91 10.52 10.56 16,624 -0.21(-1.95%)
May 08, 2023 10.95 11.13 10.72 10.77 21,182 -0.37(-3.32%)
May 05, 2023 10.90 11.14 10.90 11.14 18,775 -0.06(-0.54%)
May 04, 2023 11.00 11.37 10.75 11.20 34,147 +0.20(+1.82%)
May 03, 2023 11.38 11.38 11.00 11.00 4,427 -0.25(-2.22%)
May 02, 2023 11.18 11.79 11.00 11.25 27,979 +0.04(+0.36%)
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.