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

Dlh Holdings Corp (NQ: DLHC )

10.90 -0.02 (-0.18%)
Streaming Delayed Price Updated: 10:38 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 (%)
Aug 31, 2017 6.080 6.200 5.925 5.930 335,420 -0.15(-2.47%)
Aug 30, 2017 5.760 6.080 5.760 6.080 3,150 +0.05(+0.83%)
Aug 29, 2017 5.780 6.030 5.750 6.030 6,589 +0.02(+0.33%)
Aug 28, 2017 5.841 6.025 5.750 6.010 23,831 +0.22(+3.80%)
Aug 25, 2017 5.880 6.030 5.790 5.790 15,778 -0.13(-2.20%)
Aug 24, 2017 5.880 6.090 5.750 5.920 20,184 +0.00(+0.00%)
Aug 23, 2017 6.050 6.080 5.798 5.920 20,554 -0.10(-1.66%)
Aug 22, 2017 5.970 6.020 5.970 6.020 6,412 +0.06(+1.01%)
Aug 21, 2017 5.880 5.970 5.652 5.960 4,146 -0.03(-0.50%)
Aug 18, 2017 5.990 5.990 5.970 5.990 507 +0.02(+0.34%)
Aug 17, 2017 6.000 6.000 5.970 5.970 341 -0.05(-0.83%)
Aug 16, 2017 5.990 6.020 5.950 6.020 9,879 +0.03(+0.50%)
Aug 15, 2017 5.793 5.990 5.793 5.990 3,049 +0.10(+1.72%)
Aug 14, 2017 5.800 5.889 5.760 5.889 39,891 +0.10(+1.71%)
Aug 11, 2017 5.719 5.790 5.590 5.790 9,054 +0.19(+3.39%)
Aug 10, 2017 5.630 5.630 5.500 5.600 1,627 -0.10(-1.75%)
Aug 09, 2017 5.770 5.770 5.690 5.700 1,212 +0.00(+0.00%)
Aug 08, 2017 5.700 5.793 5.554 5.700 18,740 -0.05(-0.87%)
Aug 07, 2017 5.750 5.750 5.700 5.750 14,605 -0.04(-0.69%)
Aug 04, 2017 5.795 5.790 5.790 3,924 +0.00(+0.00%)
Aug 03, 2017 5.750 5.820 5.750 5.790 3,602 +0.04(+0.70%)
Aug 02, 2017 5.750 5.750 5.730 5.750 5,136 +0.05(+0.88%)
Aug 01, 2017 5.509 5.760 5.509 5.700 5,696 +0.02(+0.35%)
Jul 31, 2017 5.800 5.800 5.500 5.680 11,860 -0.13(-2.24%)
Jul 28, 2017 5.650 5.810 5.650 5.810 5,437 +0.01(+0.17%)
Jul 27, 2017 5.760 5.820 5.700 5.800 6,564 +0.00(+0.00%)
Jul 26, 2017 5.800 5.820 5.800 5.800 11,268 +0.00(+0.00%)
Jul 25, 2017 5.830 5.830 5.800 5.800 6,464 -0.03(-0.53%)
Jul 24, 2017 5.834 5.980 5.780 5.831 6,481 +0.06(+1.06%)
Jul 21, 2017 5.730 5.770 5.730 5.770 1,270 +0.07(+1.23%)
Jul 20, 2017 5.700 5.750 5.700 5.700 10,503 -0.02(-0.35%)
Jul 19, 2017 5.700 5.760 5.700 5.720 13,879 +0.02(+0.35%)
Jul 18, 2017 5.711 5.721 5.650 5.700 14,267 -0.01(-0.21%)
Jul 17, 2017 5.750 5.820 5.670 5.712 11,246 +0.09(+1.64%)
Jul 14, 2017 5.750 5.760 5.610 5.620 15,216 -0.12(-2.09%)
Jul 13, 2017 5.710 5.740 5.620 5.740 12,131 -0.02(-0.35%)
Jul 12, 2017 5.750 5.783 5.700 5.760 2,316 +0.05(+0.88%)
Jul 11, 2017 5.730 5.830 5.690 5.710 27,960 -0.01(-0.19%)
Jul 10, 2017 5.700 5.830 5.668 5.721 18,028 +0.00(+0.01%)
Jul 07, 2017 5.700 5.720 5.630 5.720 5,176 -0.01(-0.17%)
Jul 06, 2017 5.640 5.770 5.420 5.730 10,993 +0.09(+1.60%)
Jul 05, 2017 5.510 5.640 5.510 5.640 7,748 +0.01(+0.18%)
Jul 03, 2017 5.390 5.700 5.326 5.630 7,449 +0.24(+4.45%)
Jun 30, 2017 5.420 5.440 5.260 5.390 6,318 -0.07(-1.28%)
Jun 29, 2017 5.400 5.590 5.260 5.460 33,822 +0.06(+1.11%)
Jun 28, 2017 5.704 5.820 5.350 5.400 6,713 -0.24(-4.26%)
Jun 27, 2017 5.800 6.090 5.460 5.640 42,740 -0.28(-4.73%)
Jun 26, 2017 5.800 5.980 5.485 5.920 50,308 +0.22(+3.86%)
Jun 23, 2017 5.490 5.700 5.130 5.700 56,205 +0.50(+9.62%)
Jun 22, 2017 5.030 5.320 4.993 5.200 41,189 +0.07(+1.36%)
Jun 21, 2017 5.220 5.420 5.120 5.130 35,557 -0.12(-2.29%)
Jun 20, 2017 5.268 5.340 5.050 5.250 22,548 +0.05(+0.96%)
Jun 19, 2017 5.690 5.690 5.160 5.200 13,310 -0.25(-4.59%)
Jun 16, 2017 5.510 5.650 5.270 5.450 40,135 -0.14(-2.50%)
Jun 15, 2017 5.180 5.610 5.112 5.590 39,165 +0.31(+5.95%)
Jun 14, 2017 5.230 5.750 5.141 5.276 5,837 +0.01(+0.12%)
Jun 13, 2017 5.580 5.720 5.270 5.270 35,393 -0.31(-5.56%)
Jun 12, 2017 5.310 5.600 5.260 5.580 28,127 +0.19(+3.53%)
Jun 09, 2017 5.608 5.680 5.264 5.390 29,255 -0.07(-1.28%)
Jun 08, 2017 5.410 5.460 5.410 5.460 6,392 +0.05(+0.92%)
Jun 07, 2017 5.502 5.502 5.410 5.410 1,624 +0.20(+3.84%)
Jun 06, 2017 5.680 5.750 5.210 5.210 12,711 -0.45(-7.95%)
Jun 05, 2017 5.280 5.750 5.280 5.660 9,721 +0.34(+6.47%)
Jun 02, 2017 5.380 5.380 5.250 5.316 11,190 +0.07(+1.26%)
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.