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

Dlh Holdings Corp (NQ: DLHC )

11.04 +0.14 (+1.33%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 25, 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 10.26 10.38 10.02 10.05 17,831 -0.20(-1.95%)
Jul 28, 2023 10.43 10.46 10.25 10.25 6,252 -0.24(-2.29%)
Jul 27, 2023 10.69 10.69 10.41 10.49 7,088 -0.20(-1.87%)
Jul 26, 2023 10.22 10.70 10.22 10.69 40,801 +0.46(+4.50%)
Jul 25, 2023 10.36 10.43 10.23 10.23 3,033 -0.25(-2.39%)
Jul 24, 2023 10.23 10.66 10.10 10.48 17,420 +0.18(+1.75%)
Jul 21, 2023 10.40 10.74 10.18 10.30 55,056 -0.07(-0.68%)
Jul 20, 2023 9.880 10.37 9.710 10.37 16,727 +0.22(+2.17%)
Jul 19, 2023 10.05 10.20 10.05 10.15 11,995 +0.01(+0.10%)
Jul 18, 2023 10.01 10.14 10.01 10.14 8,665 +0.13(+1.30%)
Jul 17, 2023 10.05 10.15 9.682 10.01 81,876 -0.07(-0.69%)
Jul 14, 2023 10.23 10.23 9.960 10.08 10,445 -0.09(-0.88%)
Jul 13, 2023 10.24 10.30 10.03 10.17 17,170 -0.09(-0.88%)
Jul 12, 2023 10.30 10.41 9.860 10.26 16,017 +0.00(+0.00%)
Jul 11, 2023 9.850 10.28 9.720 10.26 18,277 +0.35(+3.53%)
Jul 10, 2023 9.640 9.980 9.530 9.910 9,478 +0.36(+3.77%)
Jul 07, 2023 9.720 9.870 9.540 9.550 22,762 -0.28(-2.85%)
Jul 06, 2023 9.970 9.990 9.720 9.830 3,106 -0.04(-0.41%)
Jul 05, 2023 10.26 10.26 9.870 9.870 12,392 -0.39(-3.80%)
Jul 03, 2023 10.27 10.31 10.22 10.26 1,711 +0.01(+0.10%)
Jun 30, 2023 9.980 10.25 9.980 10.25 4,590 +0.14(+1.38%)
Jun 29, 2023 10.38 10.38 10.10 10.11 6,466 -0.16(-1.56%)
Jun 28, 2023 10.40 10.40 10.21 10.27 7,119 -0.23(-2.19%)
Jun 27, 2023 9.900 10.56 9.800 10.50 24,869 +0.57(+5.74%)
Jun 26, 2023 9.820 10.10 9.790 9.930 10,874 -0.08(-0.80%)
Jun 23, 2023 9.950 10.33 9.750 10.01 16,537 -0.02(-0.20%)
Jun 22, 2023 10.14 10.56 9.860 10.03 24,027 -0.04(-0.40%)
Jun 21, 2023 9.720 10.33 9.720 10.07 37,702 +0.23(+2.34%)
Jun 20, 2023 10.41 10.75 9.720 9.840 47,965 -0.68(-6.46%)
Jun 16, 2023 10.74 10.78 10.30 10.52 29,767 -0.33(-3.04%)
Jun 15, 2023 11.07 11.07 10.72 10.85 14,756 -0.14(-1.27%)
Jun 14, 2023 11.09 11.09 10.91 10.99 17,271 -0.21(-1.83%)
Jun 13, 2023 11.59 11.93 11.04 11.20 15,089 -0.50(-4.32%)
Jun 12, 2023 10.97 11.70 10.89 11.70 18,456 +0.94(+8.74%)
Jun 09, 2023 10.88 10.96 10.76 10.76 7,442 -0.15(-1.37%)
Jun 08, 2023 11.88 11.88 10.91 10.91 7,259 -0.06(-0.55%)
Jun 07, 2023 11.39 11.50 10.88 10.97 11,220 -0.34(-3.01%)
Jun 06, 2023 10.35 11.32 10.35 11.31 8,470 +0.39(+3.57%)
Jun 05, 2023 11.18 11.44 10.07 10.92 106,884 -0.39(-3.45%)
Jun 02, 2023 10.87 11.31 10.69 11.31 25,126 +0.48(+4.43%)
Jun 01, 2023 10.49 10.93 10.40 10.83 23,255 +0.27(+2.56%)
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%)
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.