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 (%)
Jul 31, 2019 5.040 5.156 4.646 4.800 25,305 -0.22(-4.38%)
Jul 30, 2019 5.060 5.315 4.820 5.020 31,367 +0.03(+0.60%)
Jul 29, 2019 5.330 5.523 4.900 4.990 25,262 -0.15(-2.92%)
Jul 26, 2019 5.190 5.590 5.050 5.140 21,900 +0.06(+1.18%)
Jul 25, 2019 5.330 5.372 5.060 5.080 26,175 -0.25(-4.69%)
Jul 24, 2019 5.400 5.400 5.330 5.330 9,451 +0.00(+0.00%)
Jul 23, 2019 5.330 5.380 5.300 5.330 7,415 -0.01(-0.19%)
Jul 22, 2019 5.440 5.498 5.330 5.340 5,974 -0.03(-0.56%)
Jul 19, 2019 5.530 5.560 5.330 5.370 6,400 -0.16(-2.89%)
Jul 18, 2019 5.510 5.530 5.330 5.530 12,096 +0.12(+2.22%)
Jul 17, 2019 5.530 5.530 5.391 5.410 2,726 -0.03(-0.55%)
Jul 16, 2019 5.520 5.540 5.420 5.440 6,373 -0.09(-1.63%)
Jul 15, 2019 5.520 5.580 5.414 5.530 8,118 +0.08(+1.47%)
Jul 12, 2019 5.440 5.650 5.330 5.450 11,000 +0.02(+0.37%)
Jul 11, 2019 5.330 5.430 5.330 5.430 3,546 +0.10(+1.88%)
Jul 10, 2019 5.500 5.500 5.330 5.330 5,806 -0.17(-3.09%)
Jul 09, 2019 5.480 5.620 5.360 5.500 9,864 +0.12(+2.23%)
Jul 08, 2019 5.270 5.710 5.230 5.380 14,648 +0.15(+2.87%)
Jul 05, 2019 5.440 5.785 5.170 5.230 36,100 -0.20(-3.68%)
Jul 03, 2019 5.230 5.430 5.075 5.430 21,000 +0.20(+3.82%)
Jul 02, 2019 5.120 5.240 5.050 5.230 16,818 +0.18(+3.56%)
Jul 01, 2019 5.070 5.450 4.930 5.050 40,922 -0.03(-0.59%)
Jun 28, 2019 4.900 5.093 4.900 5.080 12,900 +0.19(+3.89%)
Jun 27, 2019 4.870 5.080 4.870 4.890 16,806 +0.04(+0.82%)
Jun 26, 2019 5.110 5.126 4.850 4.850 14,407 -0.21(-4.06%)
Jun 25, 2019 5.320 5.320 4.950 5.055 3,944 -0.18(-3.35%)
Jun 24, 2019 4.960 5.400 4.810 5.230 93,221 +0.31(+6.30%)
Jun 21, 2019 4.940 5.390 4.920 4.920 53,400 -0.14(-2.77%)
Jun 20, 2019 5.020 5.080 4.762 5.060 49,947 +0.03(+0.60%)
Jun 19, 2019 4.850 5.070 4.730 5.030 21,164 +0.27(+5.67%)
Jun 18, 2019 4.820 5.100 4.760 4.760 30,890 -0.04(-0.83%)
Jun 17, 2019 4.740 4.800 4.630 4.800 38,564 +0.09(+1.91%)
Jun 14, 2019 4.880 4.880 4.660 4.710 23,000 -0.19(-3.88%)
Jun 13, 2019 5.050 5.050 4.844 4.900 4,368 -0.21(-4.11%)
Jun 12, 2019 5.100 5.110 4.810 5.110 32,265 +0.01(+0.20%)
Jun 11, 2019 4.930 5.160 4.910 5.100 20,071 +0.25(+5.15%)
Jun 10, 2019 4.720 5.300 4.660 4.850 42,601 +0.21(+4.53%)
Jun 07, 2019 4.770 4.880 4.640 4.640 12,900 -0.16(-3.33%)
Jun 06, 2019 4.850 4.970 4.600 4.800 34,673 -0.10(-2.04%)
Jun 05, 2019 4.650 4.967 4.620 4.900 36,982 +0.25(+5.38%)
Jun 04, 2019 5.000 5.000 4.630 4.650 20,233 -0.35(-7.00%)
Jun 03, 2019 4.700 5.000 4.670 5.000 41,689 +0.25(+5.26%)
May 31, 2019 4.800 4.840 4.500 4.750 10,800 -0.15(-3.06%)
May 30, 2019 5.000 5.030 4.900 4.900 18,174 -0.21(-4.11%)
May 29, 2019 5.240 5.240 5.109 5.110 8,813 -0.13(-2.48%)
May 28, 2019 5.250 5.300 5.090 5.240 29,933 -0.02(-0.31%)
May 24, 2019 5.400 5.400 5.235 5.256 5,100 -0.14(-2.66%)
May 23, 2019 5.310 5.400 5.075 5.400 41,222 +0.09(+1.69%)
May 22, 2019 5.500 5.500 5.310 5.310 50,855 -0.15(-2.77%)
May 21, 2019 5.580 5.740 5.461 5.461 18,319 -0.07(-1.25%)
May 20, 2019 5.610 5.750 5.500 5.530 80,959 -0.23(-3.99%)
May 17, 2019 5.410 5.990 5.410 5.760 32,900 +0.12(+2.13%)
May 16, 2019 5.680 5.790 5.457 5.640 42,368 -0.03(-0.52%)
May 15, 2019 5.750 5.830 5.412 5.669 95,864 -0.08(-1.40%)
May 14, 2019 5.800 5.910 5.750 5.750 22,542 -0.12(-2.04%)
May 13, 2019 5.820 5.910 5.750 5.870 45,557 -0.13(-2.17%)
May 10, 2019 6.030 6.160 5.900 6.000 12,700 -0.06(-0.99%)
May 09, 2019 6.150 6.150 6.000 6.060 12,627 -0.14(-2.26%)
May 08, 2019 6.250 6.390 6.040 6.200 13,068 -0.20(-3.13%)
May 07, 2019 6.410 6.433 6.130 6.400 31,840 +0.00(+0.00%)
May 06, 2019 6.160 6.440 6.120 6.400 53,539 +0.10(+1.59%)
May 03, 2019 6.280 6.420 6.020 6.300 70,200 +0.10(+1.61%)
May 02, 2019 6.239 6.270 6.070 6.200 8,500 -0.10(-1.59%)
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.