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

Dlh Holdings Corp (NQ: DLHC )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2014 2.500 2.550 2.481 2.550 1,347 +0.03(+1.19%)
Mar 28, 2014 2.550 2.550 2.490 2.520 4,874 -0.02(-0.79%)
Mar 27, 2014 2.550 2.550 2.510 2.540 5,114 -0.01(-0.39%)
Mar 26, 2014 2.550 2.550 2.460 2.550 1,211 +0.01(+0.39%)
Mar 25, 2014 2.510 2.540 2.456 2.540 3,350 +0.04(+1.60%)
Mar 24, 2014 2.450 2.510 2.450 2.500 12,183 +0.05(+2.04%)
Mar 21, 2014 2.450 2.510 2.450 2.450 3,660 -0.04(-1.61%)
Mar 20, 2014 2.450 2.500 2.400 2.490 3,566 +0.00(+0.04%)
Mar 19, 2014 2.450 2.490 2.400 2.489 4,805 +0.04(+1.59%)
Mar 18, 2014 2.460 2.460 2.356 2.450 7,756 +0.05(+2.08%)
Mar 17, 2014 2.420 2.470 2.400 2.400 14,913 -0.08(-3.23%)
Mar 14, 2014 2.510 2.510 2.400 2.480 7,306 +0.01(+0.40%)
Mar 13, 2014 2.400 2.490 2.390 2.470 13,889 +0.09(+3.78%)
Mar 12, 2014 2.550 2.550 2.350 2.380 8,698 -0.14(-5.56%)
Mar 11, 2014 2.400 2.540 2.398 2.520 24,077 +0.12(+5.00%)
Mar 10, 2014 2.470 2.470 2.360 2.400 16,620 -0.07(-2.83%)
Mar 07, 2014 2.380 2.470 2.330 2.470 18,691 +0.14(+6.01%)
Mar 06, 2014 2.410 2.430 2.330 2.330 33,169 -0.12(-4.90%)
Mar 05, 2014 2.500 2.500 2.400 2.450 25,808 -0.03(-1.21%)
Mar 04, 2014 2.550 2.560 2.450 2.480 18,548 +0.02(+0.81%)
Mar 03, 2014 2.460 2.600 2.450 2.460 8,500 +0.00(+0.00%)
Feb 28, 2014 2.650 2.650 2.450 2.460 8,723 +0.02(+0.82%)
Feb 27, 2014 2.720 2.720 2.390 2.440 17,524 -0.21(-7.92%)
Feb 26, 2014 2.430 2.660 2.430 2.650 6,556 +0.21(+8.61%)
Feb 25, 2014 2.360 2.600 2.310 2.440 30,439 +0.05(+2.09%)
Feb 24, 2014 2.650 2.660 2.380 2.390 35,612 -0.13(-5.16%)
Feb 21, 2014 2.650 2.670 2.520 2.520 19,789 -0.04(-1.56%)
Feb 20, 2014 2.690 2.700 2.384 2.560 33,833 -0.12(-4.48%)
Feb 19, 2014 2.600 2.720 2.570 2.680 21,430 +0.12(+4.48%)
Feb 18, 2014 2.770 2.850 2.406 2.565 30,303 -0.17(-6.04%)
Feb 14, 2014 2.890 2.730 2.730 2.730 19,900 -0.08(-2.74%)
Feb 13, 2014 2.860 2.950 2.640 2.807 36,875 -0.04(-1.51%)
Feb 12, 2014 2.540 2.930 2.529 2.850 87,799 +0.30(+11.76%)
Feb 11, 2014 2.409 2.597 2.409 2.550 17,434 +0.08(+3.24%)
Feb 10, 2014 2.510 2.510 2.400 2.470 12,165 +0.00(+0.00%)
Feb 07, 2014 2.480 2.480 2.220 2.470 22,507 -0.04(-1.59%)
Feb 06, 2014 2.640 2.640 2.414 2.510 70,554 -0.06(-2.33%)
Feb 05, 2014 2.630 2.643 2.390 2.570 15,351 +0.05(+1.98%)
Feb 04, 2014 2.380 2.600 2.290 2.520 43,531 +0.14(+5.89%)
Feb 03, 2014 2.150 2.440 2.140 2.380 69,426 +0.18(+8.18%)
Jan 31, 2014 2.310 2.330 2.150 2.200 40,389 -0.14(-5.98%)
Jan 30, 2014 2.300 2.420 2.300 2.340 91,644 +0.04(+1.74%)
Jan 29, 2014 2.720 2.727 2.200 2.300 100,577 -0.42(-15.44%)
Jan 28, 2014 2.725 2.850 2.500 2.720 47,170 -0.05(-1.81%)
Jan 27, 2014 2.960 3.000 2.590 2.770 71,431 -0.19(-6.48%)
Jan 24, 2014 3.120 3.200 2.910 2.962 44,878 -0.23(-7.15%)
Jan 23, 2014 3.380 3.390 2.990 3.190 112,232 -0.19(-5.62%)
Jan 22, 2014 2.950 3.500 2.950 3.380 275,192 +0.47(+16.15%)
Jan 21, 2014 2.690 2.970 2.600 2.910 222,229 +0.31(+11.92%)
Jan 17, 2014 2.440 2.600 2.600 2.600 141,900 +0.20(+8.34%)
Jan 16, 2014 2.150 2.430 2.050 2.400 147,569 +0.25(+11.62%)
Jan 15, 2014 2.040 2.181 2.040 2.150 34,319 +0.11(+5.39%)
Jan 14, 2014 2.200 2.200 1.812 2.040 70,593 -0.06(-2.86%)
Jan 13, 2014 1.740 2.329 1.712 2.100 198,892 +0.43(+25.75%)
Jan 10, 2014 1.630 1.680 1.600 1.670 58,696 +0.08(+5.03%)
Jan 09, 2014 1.590 1.610 1.570 1.590 35,490 +0.07(+4.61%)
Jan 08, 2014 1.520 1.600 1.520 1.520 2,423 -0.00(-0.01%)
Jan 07, 2014 1.520 1.520 1.520 1.520 9,951 +0.00(+0.01%)
Jan 06, 2014 1.480 1.550 1.450 1.520 17,465 -0.01(-0.50%)
Jan 03, 2014 1.480 1.620 1.440 1.528 21,012 -0.03(-1.78%)
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.