Skip to main content

Delta Apparel (NY: DLA )

2.990 +0.020 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 6.590 6.790 6.450 6.630 31,543 +0.05(+0.76%)
Sep 28, 2023 6.670 6.742 6.540 6.580 27,691 -0.09(-1.35%)
Sep 27, 2023 6.960 6.960 6.670 6.670 93,070 -0.14(-2.06%)
Sep 26, 2023 6.800 6.900 6.620 6.810 66,730 -0.02(-0.29%)
Sep 25, 2023 6.770 6.940 6.820 6.830 24,432 +0.04(+0.59%)
Sep 22, 2023 6.870 6.955 6.690 6.790 93,854 -0.03(-0.44%)
Sep 21, 2023 7.050 7.070 6.770 6.820 50,790 -0.20(-2.85%)
Sep 20, 2023 6.930 7.150 6.930 7.020 48,981 +0.04(+0.57%)
Sep 19, 2023 6.970 7.000 6.710 6.980 27,371 +0.03(+0.43%)
Sep 18, 2023 7.120 7.170 6.810 6.950 54,997 -0.16(-2.25%)
Sep 15, 2023 7.130 7.280 7.075 7.110 91,287 -0.06(-0.84%)
Sep 14, 2023 7.110 7.320 7.050 7.170 41,494 +0.12(+1.70%)
Sep 13, 2023 7.140 7.270 7.050 7.050 19,370 -0.05(-0.70%)
Sep 12, 2023 7.260 7.370 7.100 7.100 36,907 -0.10(-1.39%)
Sep 11, 2023 7.430 7.780 7.170 7.200 26,262 -0.27(-3.61%)
Sep 08, 2023 7.720 7.720 7.320 7.470 27,958 +0.15(+2.05%)
Sep 07, 2023 7.470 7.635 7.310 7.320 42,355 -0.20(-2.66%)
Sep 06, 2023 7.690 7.829 7.300 7.520 33,757 -0.17(-2.15%)
Sep 05, 2023 7.710 7.918 7.450 7.685 63,964 -0.07(-0.84%)
Sep 01, 2023 7.630 7.890 7.570 7.750 36,352 +0.13(+1.71%)
Aug 31, 2023 7.770 7.870 7.600 7.620 17,161 -0.13(-1.68%)
Aug 30, 2023 7.660 8.120 7.510 7.750 38,936 +0.05(+0.65%)
Aug 29, 2023 7.690 7.720 7.540 7.700 19,444 +0.05(+0.65%)
Aug 28, 2023 7.650 8.100 7.450 7.650 50,310 -0.03(-0.39%)
Aug 25, 2023 7.640 7.980 7.460 7.680 25,643 +0.13(+1.72%)
Aug 24, 2023 7.269 7.605 7.150 7.550 38,244 +0.25(+3.42%)
Aug 23, 2023 7.200 7.300 7.130 7.300 7,986 +0.00(+0.00%)
Aug 22, 2023 7.180 7.410 7.030 7.300 56,263 +0.19(+2.67%)
Aug 21, 2023 7.320 7.500 7.020 7.110 40,034 -0.29(-3.92%)
Aug 18, 2023 7.460 7.460 7.290 7.400 60,196 -0.05(-0.67%)
Aug 17, 2023 7.651 7.651 7.360 7.450 58,948 -0.23(-2.99%)
Aug 16, 2023 7.550 7.680 7.450 7.680 20,625 +0.07(+0.92%)
Aug 15, 2023 7.900 7.900 7.410 7.610 43,541 -0.29(-3.67%)
Aug 14, 2023 7.690 7.900 7.410 7.900 77,374 +0.20(+2.60%)
Aug 11, 2023 7.510 7.700 7.300 7.700 29,173 +0.18(+2.39%)
Aug 10, 2023 7.610 7.610 7.300 7.520 33,048 -0.01(-0.13%)
Aug 09, 2023 7.870 7.900 7.450 7.530 48,797 -0.37(-4.68%)
Aug 08, 2023 8.180 8.220 7.880 7.900 50,563 -0.27(-3.30%)
Aug 07, 2023 7.210 8.300 7.210 8.170 92,450 +1.04(+14.59%)
Aug 04, 2023 7.900 8.000 6.950 7.130 230,097 -1.17(-14.10%)
Aug 03, 2023 8.160 8.445 8.100 8.300 80,269 +0.17(+2.09%)
Aug 02, 2023 8.300 8.305 8.100 8.130 41,274 -0.10(-1.22%)
Aug 01, 2023 8.220 8.340 8.150 8.230 73,105 -0.05(-0.60%)
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%)
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.