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 (%)
Sep 30, 2020 7.460 7.537 7.200 7.250 17,307 -0.23(-3.07%)
Sep 29, 2020 7.590 7.600 7.460 7.480 8,168 -0.04(-0.53%)
Sep 28, 2020 7.510 7.600 7.470 7.520 20,023 +0.01(+0.13%)
Sep 25, 2020 7.490 7.550 7.356 7.510 13,100 +0.16(+2.18%)
Sep 24, 2020 7.550 7.550 7.110 7.350 31,023 -0.01(-0.14%)
Sep 23, 2020 7.540 7.620 7.360 7.360 23,682 -0.17(-2.26%)
Sep 22, 2020 7.430 7.640 7.410 7.530 31,806 +0.07(+0.94%)
Sep 21, 2020 7.360 7.490 7.350 7.460 32,444 -0.03(-0.40%)
Sep 18, 2020 7.400 7.530 7.350 7.490 375,900 +0.06(+0.81%)
Sep 17, 2020 7.540 7.630 7.400 7.430 39,735 -0.08(-1.07%)
Sep 16, 2020 7.750 7.900 7.510 7.510 36,644 -0.26(-3.35%)
Sep 15, 2020 7.750 7.890 7.650 7.770 28,413 -0.02(-0.26%)
Sep 14, 2020 7.830 7.830 7.560 7.790 43,188 +0.09(+1.17%)
Sep 11, 2020 7.830 7.890 7.700 7.700 26,800 -0.13(-1.72%)
Sep 10, 2020 7.810 7.900 7.750 7.835 37,713 -0.04(-0.57%)
Sep 09, 2020 7.850 8.030 7.770 7.880 55,263 +0.07(+0.90%)
Sep 08, 2020 7.900 8.010 7.750 7.810 31,079 -0.16(-2.01%)
Sep 04, 2020 8.150 8.290 7.750 7.970 34,800 -0.25(-3.04%)
Sep 03, 2020 7.870 8.250 7.680 8.220 95,993 +0.31(+3.92%)
Sep 02, 2020 7.800 8.200 7.710 7.910 135,701 +0.04(+0.51%)
Sep 01, 2020 8.250 8.250 7.710 7.870 92,531 -0.38(-4.61%)
Aug 31, 2020 8.240 8.360 8.100 8.250 33,696 -0.08(-0.96%)
Aug 28, 2020 8.650 8.830 8.070 8.330 65,900 -0.25(-2.91%)
Aug 27, 2020 9.180 9.200 8.400 8.580 74,150 -0.61(-6.64%)
Aug 26, 2020 9.040 9.190 8.790 9.190 38,113 +0.10(+1.10%)
Aug 25, 2020 8.630 9.150 8.620 9.090 66,380 +0.42(+4.84%)
Aug 24, 2020 8.830 8.880 8.340 8.670 105,250 -0.21(-2.36%)
Aug 21, 2020 8.900 8.980 8.770 8.880 25,200 -0.11(-1.22%)
Aug 20, 2020 8.940 9.110 8.920 8.990 46,531 -0.01(-0.11%)
Aug 19, 2020 8.950 9.150 8.944 9.000 94,603 +0.05(+0.56%)
Aug 18, 2020 8.910 9.100 8.770 8.950 61,459 -0.01(-0.11%)
Aug 17, 2020 9.500 9.520 8.880 8.960 80,384 -0.50(-5.29%)
Aug 14, 2020 9.240 9.810 9.005 9.460 103,900 +0.21(+2.27%)
Aug 13, 2020 8.900 9.250 8.775 9.250 89,759 +0.44(+4.99%)
Aug 12, 2020 8.690 9.280 8.620 8.810 120,952 +0.12(+1.38%)
Aug 11, 2020 8.680 9.180 8.620 8.690 116,794 -0.14(-1.59%)
Aug 10, 2020 9.290 9.300 8.620 8.830 239,119 -0.58(-6.16%)
Aug 07, 2020 9.880 9.980 9.300 9.410 119,300 -0.47(-4.76%)
Aug 06, 2020 10.29 10.47 9.750 9.880 239,105 -0.59(-5.64%)
Aug 05, 2020 11.27 11.31 10.40 10.47 177,654 -0.53(-4.82%)
Aug 04, 2020 10.63 11.27 10.40 11.00 333,112 +0.49(+4.66%)
Aug 03, 2020 10.64 10.64 10.23 10.51 165,549 +0.35(+3.44%)
Jul 31, 2020 10.99 11.00 10.15 10.16 110,600 -0.54(-5.05%)
Jul 30, 2020 10.69 10.95 10.50 10.70 82,398 +0.00(+0.00%)
Jul 29, 2020 11.04 11.04 10.49 10.70 146,326 +0.41(+3.98%)
Jul 28, 2020 8.720 11.49 8.590 10.29 520,573 +1.70(+19.79%)
Jul 27, 2020 8.880 9.250 8.530 8.590 35,289 -0.28(-3.16%)
Jul 24, 2020 8.880 8.975 8.400 8.870 20,100 -0.08(-0.89%)
Jul 23, 2020 8.900 9.500 8.750 8.950 48,018 +0.05(+0.56%)
Jul 22, 2020 8.000 9.500 7.990 8.900 73,453 +0.93(+11.67%)
Jul 21, 2020 7.620 8.000 7.620 7.970 25,023 +0.56(+7.56%)
Jul 20, 2020 7.470 7.820 7.400 7.410 26,383 -0.12(-1.59%)
Jul 17, 2020 7.650 7.929 7.510 7.530 13,000 -0.10(-1.31%)
Jul 16, 2020 7.900 8.000 7.630 7.630 8,773 -0.16(-2.05%)
Jul 15, 2020 8.100 8.100 7.772 7.790 5,013 -0.29(-3.59%)
Jul 14, 2020 7.800 8.094 7.590 8.080 19,778 +0.06(+0.75%)
Jul 13, 2020 8.000 8.080 7.286 8.020 44,457 +0.04(+0.50%)
Jul 10, 2020 7.480 8.000 7.435 7.980 25,900 +0.54(+7.26%)
Jul 09, 2020 7.517 7.674 7.284 7.440 9,254 -0.04(-0.53%)
Jul 08, 2020 7.740 7.771 7.480 7.480 33,268 -0.20(-2.60%)
Jul 07, 2020 7.490 7.690 7.450 7.680 10,135 +0.18(+2.40%)
Jul 06, 2020 7.560 7.590 7.290 7.500 9,301 +0.05(+0.67%)
Jul 02, 2020 7.490 7.600 7.030 7.450 9,400 -0.04(-0.53%)
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.