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 (%)
Jun 30, 2016 5.040 5.149 5.040 5.050 16,439 +0.01(+0.20%)
Jun 29, 2016 4.950 5.040 4.940 5.040 19,137 +0.10(+2.02%)
Jun 28, 2016 4.773 4.990 4.702 4.940 5,386 -0.05(-1.00%)
Jun 27, 2016 5.000 5.000 4.976 4.990 2,134 -0.01(-0.20%)
Jun 24, 2016 4.870 5.000 4.870 5.000 14,716 +0.23(+4.82%)
Jun 23, 2016 4.610 4.900 4.570 4.770 5,743 -0.02(-0.50%)
Jun 22, 2016 4.410 4.800 4.410 4.794 10,287 +0.18(+3.88%)
Jun 21, 2016 4.615 4.615 4.615 4.615 351 -0.10(-2.22%)
Jun 20, 2016 4.715 4.740 4.660 4.720 2,831 +0.07(+1.51%)
Jun 17, 2016 4.410 4.650 4.410 4.650 4,735 +0.25(+5.68%)
Jun 16, 2016 4.460 4.790 4.320 4.400 2,807 +0.10(+2.33%)
Jun 15, 2016 4.566 4.720 4.300 4.300 1,288 +0.06(+1.42%)
Jun 14, 2016 4.380 4.400 4.240 4.240 1,703 -0.01(-0.24%)
Jun 13, 2016 4.400 4.540 4.230 4.250 3,142 -0.08(-1.85%)
Jun 10, 2016 4.290 4.429 4.290 4.330 2,237 -0.18(-3.99%)
Jun 09, 2016 4.318 4.664 4.318 4.510 1,675 -0.19(-4.04%)
Jun 08, 2016 4.860 4.980 4.610 4.700 11,158 -0.17(-3.49%)
Jun 07, 2016 4.990 5.049 4.860 4.870 8,590 -0.21(-4.13%)
Jun 06, 2016 4.840 5.320 4.747 5.080 42,238 +0.24(+4.96%)
Jun 03, 2016 4.445 4.840 4.390 4.840 16,742 +0.31(+6.84%)
Jun 02, 2016 4.360 4.740 4.330 4.530 13,189 +0.28(+6.59%)
Jun 01, 2016 4.160 4.380 4.040 4.250 11,286 +0.05(+1.19%)
May 31, 2016 4.260 4.260 3.880 4.200 10,137 -0.18(-4.11%)
May 27, 2016 4.120 4.380 4.380 4.380 4,100 +0.15(+3.55%)
May 26, 2016 4.140 4.230 4.090 4.230 4,492 +0.11(+2.67%)
May 25, 2016 3.990 4.120 3.990 4.120 601 +0.12(+3.00%)
May 24, 2016 4.098 4.109 3.990 4.000 5,425 -0.12(-2.91%)
May 23, 2016 4.190 4.190 4.000 4.120 3,886 -0.11(-2.60%)
May 20, 2016 4.270 4.300 4.202 4.230 2,964 -0.15(-3.47%)
May 18, 2016 4.410 4.382 4.382 4.382 83 +0.09(+2.14%)
May 17, 2016 4.530 4.530 4.255 4.290 4,747 -0.21(-4.67%)
May 16, 2016 4.518 4.550 4.353 4.500 8,649 +0.00(+0.00%)
May 13, 2016 4.493 4.500 4.480 4.500 6,669 +0.07(+1.58%)
May 12, 2016 4.430 4.500 4.427 4.430 5,139 -0.05(-1.12%)
May 11, 2016 4.600 4.600 4.260 4.480 8,337 -0.14(-3.01%)
May 10, 2016 4.500 4.630 4.490 4.619 3,502 -0.00(-0.02%)
May 09, 2016 4.530 4.650 4.510 4.620 15,583 -0.10(-2.12%)
May 06, 2016 4.520 4.740 4.520 4.720 4,769 +0.11(+2.39%)
May 05, 2016 4.770 4.770 4.572 4.610 19,172 -0.14(-2.95%)
May 04, 2016 4.370 4.840 4.360 4.750 29,019 +0.44(+10.16%)
May 03, 2016 4.000 4.490 4.000 4.312 61,659 +0.33(+8.34%)
May 02, 2016 4.060 4.060 3.980 3.980 9,229 -0.07(-1.73%)
Apr 29, 2016 4.050 4.050 4.050 4.050 262 +0.07(+1.76%)
Apr 28, 2016 3.970 4.060 3.912 3.980 1,501 +0.01(+0.25%)
Apr 27, 2016 3.900 4.040 3.839 3.970 18,407 +0.16(+4.12%)
Apr 26, 2016 3.870 3.870 3.813 3.813 2,643 -0.01(-0.20%)
Apr 25, 2016 3.690 3.899 3.690 3.821 11,375 +0.02(+0.54%)
Apr 22, 2016 3.810 3.810 3.730 3.800 492 +0.09(+2.43%)
Apr 21, 2016 3.690 3.710 3.690 3.710 1,460 +0.02(+0.44%)
Apr 20, 2016 3.670 3.930 3.670 3.694 8,690 +0.00(+0.10%)
Apr 19, 2016 3.680 3.889 3.675 3.690 2,268 +0.02(+0.54%)
Apr 18, 2016 3.670 3.764 3.670 3.670 2,299 +0.00(+0.00%)
Apr 15, 2016 3.750 3.820 3.650 3.670 3,146 -0.03(-0.81%)
Apr 14, 2016 3.640 3.710 3.640 3.700 18,387 -0.04(-1.07%)
Apr 13, 2016 3.630 3.830 3.600 3.740 10,762 -0.13(-3.36%)
Apr 12, 2016 3.700 3.870 3.660 3.870 9,098 +0.22(+6.09%)
Apr 11, 2016 3.600 3.650 3.571 3.648 15,757 -0.01(-0.33%)
Apr 07, 2016 3.800 3.660 3.660 3.660 52 -0.00(-0.03%)
Apr 06, 2016 3.510 3.700 3.510 3.661 3,541 +0.11(+3.13%)
Apr 05, 2016 3.540 3.870 3.510 3.550 12,065 -0.10(-2.74%)
Apr 04, 2016 3.960 4.030 3.570 3.650 34,450 -0.29(-7.36%)
Apr 01, 2016 3.861 4.050 3.861 3.940 4,405 +0.10(+2.60%)
Mar 31, 2016 3.780 4.030 3.780 3.840 895 -0.18(-4.48%)
Mar 30, 2016 4.250 4.250 3.770 4.020 19,232 -0.25(-5.85%)
Mar 29, 2016 4.170 4.380 4.170 4.270 25,720 +0.14(+3.30%)
Mar 28, 2016 3.750 4.240 3.720 4.133 26,250 +0.39(+10.52%)
Mar 24, 2016 3.580 3.740 3.740 3.740 17,600 +0.23(+6.55%)
Mar 23, 2016 3.460 3.630 3.440 3.510 12,538 +0.15(+4.47%)
Mar 22, 2016 3.583 3.583 3.279 3.360 6,137 -0.15(-4.23%)
Mar 21, 2016 3.303 3.600 3.300 3.509 4,866 +0.16(+4.73%)
Mar 18, 2016 3.600 3.600 3.290 3.350 29,228 -0.27(-7.46%)
Mar 17, 2016 3.280 3.620 3.250 3.620 3,923 +0.24(+7.10%)
Mar 16, 2016 3.380 3.380 3.380 3.380 538 -0.05(-1.46%)
Mar 15, 2016 3.290 3.490 3.280 3.430 8,213 +0.08(+2.39%)
Mar 14, 2016 3.190 3.550 3.170 3.350 8,696 +0.16(+5.02%)
Mar 11, 2016 3.156 3.190 3.150 3.190 2,678 +0.01(+0.31%)
Mar 10, 2016 3.155 3.200 3.155 3.180 11,751 +0.00(+0.00%)
Mar 09, 2016 3.190 3.340 3.130 3.180 15,044 -0.07(-2.15%)
Mar 08, 2016 3.120 3.325 3.120 3.250 6,463 +0.11(+3.50%)
Mar 07, 2016 3.240 3.240 3.134 3.140 11,054 -0.16(-4.85%)
Mar 04, 2016 3.120 3.300 3.110 3.300 8,802 +0.19(+6.11%)
Mar 03, 2016 3.100 3.200 3.100 3.110 12,572 -0.04(-1.43%)
Mar 02, 2016 3.155 3.155 3.155 3.155 1,113 -0.05(-1.45%)
Mar 01, 2016 3.100 3.201 3.090 3.201 15,589 +0.09(+2.94%)
Feb 29, 2016 3.100 3.150 3.090 3.110 21,010 -0.08(-2.51%)
Feb 26, 2016 3.180 3.290 3.180 3.190 14,556 +0.05(+1.60%)
Feb 25, 2016 3.210 3.338 3.130 3.140 10,789 -0.06(-1.88%)
Feb 24, 2016 3.150 3.200 3.120 3.200 12,993 +0.07(+2.23%)
Feb 23, 2016 3.200 3.206 3.130 3.130 5,180 -0.07(-2.18%)
Feb 22, 2016 3.250 3.290 3.130 3.200 4,734 +0.00(+0.00%)
Feb 19, 2016 3.310 3.310 3.150 3.200 4,304 -0.01(-0.31%)
Feb 18, 2016 3.184 3.210 3.130 3.210 3,040 -0.06(-1.83%)
Feb 17, 2016 3.280 3.300 3.072 3.270 20,048 +0.03(+0.93%)
Feb 16, 2016 3.150 3.280 3.130 3.240 10,698 +0.09(+2.86%)
Feb 12, 2016 3.110 3.150 3.150 3.150 10,600 -0.07(-2.17%)
Feb 11, 2016 3.070 3.220 2.740 3.220 2,187 -0.01(-0.31%)
Feb 10, 2016 2.500 3.410 2.500 3.230 24,968 -0.17(-5.00%)
Feb 09, 2016 3.290 3.670 3.250 3.400 8,065 +0.11(+3.34%)
Feb 08, 2016 3.250 3.290 3.250 3.290 3,752 -0.16(-4.65%)
Feb 05, 2016 3.330 3.500 3.320 3.450 4,180 +0.01(+0.30%)
Feb 04, 2016 3.700 3.700 3.440 3.440 3,903 -0.16(-4.44%)
Feb 03, 2016 3.317 3.960 3.260 3.600 10,977 +0.10(+2.86%)
Feb 02, 2016 3.830 4.130 3.300 3.500 8,879 -0.22(-5.91%)
Feb 01, 2016 3.640 3.810 3.400 3.720 4,787 +0.07(+1.92%)
Jan 29, 2016 3.352 3.910 3.352 3.650 25,475 +0.26(+7.67%)
Jan 28, 2016 3.450 3.450 3.390 3.390 704 +0.17(+5.28%)
Jan 27, 2016 3.520 3.540 3.220 3.220 881 -0.19(-5.57%)
Jan 26, 2016 3.560 3.560 3.410 3.410 2,713 +0.06(+1.79%)
Jan 25, 2016 3.290 3.950 3.220 3.350 6,024 -0.03(-0.89%)
Jan 22, 2016 3.440 3.460 3.123 3.380 4,411 +0.28(+9.03%)
Jan 21, 2016 2.910 3.200 2.910 3.100 16,055 -0.04(-1.27%)
Jan 20, 2016 3.020 3.140 2.980 3.140 6,553 +0.11(+3.63%)
Jan 19, 2016 3.050 3.178 3.000 3.030 8,728 -0.02(-0.66%)
Jan 15, 2016 3.150 3.050 3.050 3.050 6,900 -0.15(-4.69%)
Jan 14, 2016 3.120 3.300 3.120 3.200 5,451 +0.09(+2.89%)
Jan 13, 2016 3.613 3.613 3.110 3.110 15,976 -0.41(-11.65%)
Jan 12, 2016 3.740 3.740 3.510 3.520 8,360 -0.19(-5.12%)
Jan 11, 2016 3.730 3.740 3.555 3.710 8,365 +0.20(+5.69%)
Jan 08, 2016 3.446 4.050 3.446 3.510 9,153 +0.00(+0.00%)
Jan 07, 2016 3.740 4.110 3.500 3.510 16,129 -0.37(-9.53%)
Jan 06, 2016 3.870 3.919 3.770 3.880 20,035 +0.19(+5.15%)
Jan 05, 2016 4.000 4.000 3.690 3.690 2,886 -0.34(-8.44%)
Jan 04, 2016 3.780 4.130 3.411 4.030 22,580 -0.17(-4.05%)
Dec 31, 2015 4.160 4.200 4.200 4.200 15,400 +0.15(+3.60%)
Dec 30, 2015 4.300 4.300 4.020 4.054 23,900 -0.23(-5.28%)
Dec 29, 2015 3.800 4.470 3.800 4.280 82,737 +0.62(+16.94%)
Dec 28, 2015 3.400 3.748 3.340 3.660 51,239 +0.33(+9.91%)
Dec 24, 2015 3.300 3.330 3.330 3.330 27,500 +0.08(+2.46%)
Dec 23, 2015 3.290 3.300 3.110 3.250 5,104 -0.03(-0.91%)
Dec 22, 2015 2.920 3.300 2.900 3.280 12,218 +0.29(+9.70%)
Dec 21, 2015 2.930 3.060 2.930 2.990 507 -0.11(-3.55%)
Dec 18, 2015 2.830 3.100 2.830 3.100 6,242 +0.23(+8.01%)
Dec 17, 2015 3.020 3.020 2.870 2.870 1,473 -0.22(-7.12%)
Dec 16, 2015 3.070 3.100 2.960 3.090 9,708 +0.05(+1.64%)
Dec 15, 2015 3.020 3.060 2.880 3.040 6,573 +0.19(+6.67%)
Dec 14, 2015 2.901 3.030 2.800 2.850 3,170 -0.12(-4.04%)
Dec 11, 2015 2.890 3.000 2.810 2.970 7,739 +0.14(+4.95%)
Dec 10, 2015 2.680 3.000 2.620 2.830 28,899 +0.30(+11.86%)
Dec 09, 2015 2.540 2.552 2.530 2.530 737 +0.02(+0.80%)
Dec 08, 2015 2.030 2.630 2.030 2.510 4,204 +0.05(+2.03%)
Dec 07, 2015 2.460 2.500 2.450 2.460 819 -0.02(-0.77%)
Dec 04, 2015 2.490 2.602 2.351 2.479 9,708 -0.17(-6.28%)
Nov 30, 2015 2.650 2.645 2.645 2.645 38 +0.15(+5.80%)
Nov 24, 2015 2.530 2.500 2.500 2.500 135 +0.10(+4.17%)
Nov 23, 2015 1.890 2.400 1.890 2.400 13,454 -0.23(-8.75%)
Nov 20, 2015 2.740 2.740 2.560 2.630 19,530 -0.15(-5.40%)
Nov 18, 2015 2.650 2.780 2.780 2.780 4 +0.13(+4.91%)
Nov 17, 2015 2.910 2.910 2.650 2.650 1,935 -0.21(-7.34%)
Nov 16, 2015 2.860 2.860 2.860 2.860 203 +0.06(+2.14%)
Nov 13, 2015 2.800 2.800 2.800 2.800 514 -0.02(-0.74%)
Nov 12, 2015 2.654 2.821 2.650 2.821 5,156 +0.15(+5.65%)
Nov 11, 2015 2.680 2.680 2.670 2.670 341 -0.06(-2.20%)
Nov 10, 2015 2.670 2.730 2.650 2.730 1,821 +0.08(+3.02%)
Nov 09, 2015 2.650 2.662 2.650 2.650 1,080 -0.01(-0.38%)
Nov 06, 2015 2.740 2.740 2.650 2.660 6,460 -0.08(-3.06%)
Nov 05, 2015 2.750 2.750 2.744 2.744 1,016 -0.01(-0.22%)
Nov 04, 2015 2.700 2.750 2.610 2.750 8,060 +0.00(+0.00%)
Nov 03, 2015 2.740 2.750 2.680 2.750 15,125 +0.01(+0.36%)
Nov 02, 2015 2.810 2.810 2.610 2.740 12,623 -0.08(-2.97%)
Oct 30, 2015 2.820 2.950 2.900 2.824 16,179 -0.08(-2.62%)
Oct 28, 2015 2.900 2.900 2.900 2.900 12 +0.08(+2.84%)
Oct 27, 2015 2.810 2.885 2.810 2.820 3,832 +0.01(+0.36%)
Oct 26, 2015 2.815 2.900 2.810 2.810 565 +0.03(+1.08%)
Oct 23, 2015 2.840 2.900 2.770 2.780 8,072 +0.01(+0.36%)
Oct 22, 2015 2.800 2.800 2.770 2.770 920 -0.06(-2.12%)
Oct 21, 2015 2.840 2.840 2.820 2.830 5,377 +0.02(+0.71%)
Oct 20, 2015 2.770 2.810 2.770 2.810 3,036 +0.01(+0.20%)
Oct 19, 2015 2.800 2.804 2.800 2.804 459 -0.01(-0.20%)
Oct 16, 2015 2.840 2.840 2.810 2.810 2,454 +0.00(+0.00%)
Oct 15, 2015 2.820 2.840 2.748 2.810 13,218 +0.03(+1.15%)
Oct 14, 2015 2.799 2.821 2.778 2.778 1,123 -0.05(-1.84%)
Oct 13, 2015 2.850 2.850 2.780 2.830 4,200 -0.01(-0.32%)
Oct 12, 2015 2.850 2.850 2.820 2.839 4,208 +0.03(+1.04%)
Oct 08, 2015 2.760 2.810 2.810 2.810 7,000 +0.03(+1.08%)
Oct 07, 2015 2.800 2.840 2.780 2.780 9,202 -0.03(-0.96%)
Oct 05, 2015 2.810 2.807 2.807 2.807 68 -0.09(-3.21%)
Oct 02, 2015 2.850 2.900 2.840 2.900 1,508 +0.06(+2.12%)
Sep 30, 2015 2.760 2.840 2.840 2.840 73 -0.01(-0.35%)
Sep 29, 2015 2.950 2.980 2.850 2.850 4,468 -0.01(-0.35%)
Sep 28, 2015 2.740 2.860 2.740 2.860 2,435 +0.11(+4.00%)
Sep 25, 2015 2.910 2.910 2.750 2.750 6,748 +0.00(+0.00%)
Sep 24, 2015 2.750 2.750 2.750 2.750 5,456 +0.03(+1.10%)
Sep 23, 2015 2.800 2.820 2.700 2.720 6,974 -0.08(-2.86%)
Sep 21, 2015 2.800 2.800 2.800 2.800 123 +0.02(+0.72%)
Sep 18, 2015 2.790 2.950 2.780 2.780 4,013 -0.01(-0.36%)
Sep 16, 2015 2.900 2.790 2.790 2.790 99 -0.19(-6.38%)
Sep 15, 2015 2.900 3.000 2.840 2.980 16,130 +0.23(+8.36%)
Sep 14, 2015 2.690 2.750 2.650 2.750 5,774 +0.16(+6.08%)
Sep 09, 2015 2.560 2.592 2.592 2.592 27 +0.03(+1.27%)
Sep 08, 2015 2.450 2.600 2.450 2.560 1,043 -0.14(-5.18%)
Sep 04, 2015 2.490 2.700 2.700 2.700 1,100 +0.16(+6.30%)
Sep 03, 2015 2.750 2.750 2.490 2.540 2,222 -0.15(-5.58%)
Sep 02, 2015 2.730 3.000 2.540 2.690 3,086 +0.09(+3.46%)
Sep 01, 2015 2.600 2.600 2.518 2.600 1,903 +0.10(+4.00%)
Aug 31, 2015 2.420 2.500 2.420 2.500 10,973 +0.05(+2.04%)
Aug 28, 2015 2.510 2.540 2.450 2.450 2,914 -0.02(-0.81%)
Aug 27, 2015 2.450 2.490 2.450 2.470 1,967 +0.02(+0.82%)
Aug 26, 2015 2.370 2.500 2.370 2.450 6,219 +0.04(+1.66%)
Aug 25, 2015 2.350 2.440 2.270 2.410 4,586 +0.05(+2.12%)
Aug 24, 2015 2.320 2.474 2.320 2.360 18,205 +0.04(+1.72%)
Aug 21, 2015 2.554 2.554 2.250 2.320 7,187 -0.25(-9.73%)
Aug 20, 2015 2.650 2.650 2.563 2.570 2,270 -0.14(-5.17%)
Aug 19, 2015 2.580 2.820 2.450 2.710 5,730 +0.10(+3.83%)
Aug 18, 2015 2.510 2.680 2.510 2.610 942 -0.03(-1.14%)
Aug 17, 2015 2.940 2.940 2.515 2.640 1,590 +0.14(+5.60%)
Aug 14, 2015 2.650 2.890 2.500 2.500 1,585 -0.04(-1.57%)
Aug 13, 2015 2.530 2.950 2.500 2.540 6,101 -0.08(-3.05%)
Aug 12, 2015 2.579 2.850 2.510 2.620 7,217 -0.08(-2.96%)
Aug 11, 2015 2.700 2.700 2.700 2.700 250 -0.05(-1.82%)
Aug 10, 2015 2.600 2.850 2.570 2.750 4,236 +0.18(+7.00%)
Aug 07, 2015 2.700 2.700 2.521 2.570 5,344 -0.16(-5.86%)
Aug 06, 2015 2.920 2.950 2.680 2.730 8,952 +0.00(+0.00%)
Aug 05, 2015 2.940 2.940 2.720 2.730 5,873 -0.04(-1.45%)
Aug 04, 2015 2.850 2.940 2.760 2.770 7,457 -0.08(-2.80%)
Aug 03, 2015 2.910 2.910 2.830 2.850 4,804 -0.13(-4.52%)
Jul 31, 2015 3.000 3.100 2.910 2.985 4,074 -0.08(-2.45%)
Jul 30, 2015 2.780 3.060 2.780 3.060 5,768 +0.06(+2.00%)
Jul 29, 2015 3.040 3.190 2.707 3.000 17,454 +0.04(+1.35%)
Jul 28, 2015 2.810 3.000 2.810 2.960 8,633 +0.16(+5.71%)
Jul 27, 2015 2.710 2.800 2.591 2.800 12,130 +0.12(+4.48%)
Jul 24, 2015 2.960 2.960 2.680 2.680 16,509 -0.31(-10.37%)
Jul 23, 2015 2.380 3.250 2.270 2.990 131,430 +0.63(+26.69%)
Jul 22, 2015 2.460 2.546 2.300 2.360 29,310 +0.00(+0.00%)
Jul 21, 2015 2.600 2.600 2.330 2.360 37,633 -0.25(-9.58%)
Jul 20, 2015 2.650 2.670 2.570 2.610 29,441 -0.05(-1.88%)
Jul 17, 2015 2.680 2.700 2.630 2.660 4,451 -0.02(-0.91%)
Jul 16, 2015 2.600 2.720 2.540 2.684 6,053 +0.04(+1.68%)
Jul 15, 2015 2.500 2.650 2.500 2.640 8,819 +0.12(+4.76%)
Jul 14, 2015 2.600 2.600 2.490 2.520 29,312 -0.13(-4.91%)
Jul 13, 2015 2.750 2.750 2.400 2.650 44,314 -0.06(-2.21%)
Jul 10, 2015 2.872 2.872 2.630 2.710 18,661 -0.14(-4.91%)
Jul 09, 2015 2.860 2.900 2.760 2.850 11,215 -0.03(-1.04%)
Jul 08, 2015 2.970 2.970 2.800 2.880 34,861 -0.10(-3.36%)
Jul 07, 2015 2.970 2.990 2.861 2.980 27,357 +0.04(+1.36%)
Jul 06, 2015 2.770 3.020 2.770 2.940 66,999 -0.10(-3.29%)
Jul 02, 2015 2.720 3.040 3.040 3.040 877,100 +0.41(+15.59%)
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.