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

Dlh Holdings Corp (NQ: DLHC )

11.38 +0.46 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2019 4.190 4.270 4.130 4.130 5,800 -0.02(-0.48%)
Aug 29, 2019 4.140 4.299 4.125 4.150 9,903 +0.00(+0.00%)
Aug 28, 2019 4.112 4.260 4.112 4.150 5,043 +0.05(+1.22%)
Aug 27, 2019 4.340 4.340 4.080 4.100 7,282 -0.19(-4.43%)
Aug 26, 2019 4.490 4.500 4.290 4.290 12,050 -0.16(-3.60%)
Aug 23, 2019 4.270 4.480 4.160 4.450 23,900 +0.13(+3.01%)
Aug 22, 2019 4.326 4.345 4.225 4.320 9,570 -0.06(-1.37%)
Aug 21, 2019 4.120 4.380 4.120 4.380 10,556 +0.15(+3.55%)
Aug 20, 2019 4.147 4.240 4.147 4.230 594 +0.10(+2.42%)
Aug 19, 2019 4.230 4.240 4.100 4.130 9,967 +0.01(+0.24%)
Aug 16, 2019 4.120 4.249 4.120 4.120 4,400 +0.01(+0.24%)
Aug 15, 2019 4.136 4.379 4.100 4.110 16,687 -0.20(-4.64%)
Aug 14, 2019 4.300 4.340 4.200 4.310 7,842 +0.03(+0.70%)
Aug 13, 2019 4.500 4.570 4.100 4.280 6,202 -0.12(-2.73%)
Aug 12, 2019 4.260 4.400 4.160 4.400 21,009 +0.13(+3.04%)
Aug 09, 2019 4.270 4.380 4.250 4.270 11,400 +0.02(+0.47%)
Aug 08, 2019 4.180 4.490 4.150 4.250 23,790 +0.19(+4.68%)
Aug 07, 2019 4.220 4.500 4.000 4.060 75,223 -0.35(-7.94%)
Aug 06, 2019 4.830 4.840 4.320 4.410 34,837 -0.24(-5.16%)
Aug 05, 2019 4.880 5.030 4.600 4.650 22,546 -0.33(-6.63%)
Aug 02, 2019 4.950 4.980 4.770 4.980 11,400 +0.13(+2.68%)
Aug 01, 2019 4.800 5.150 4.800 4.850 27,642 +0.05(+1.04%)
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%)
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.