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 (%)
Mar 29, 2019 6.500 6.620 6.400 6.400 13,400 -0.07(-1.08%)
Mar 28, 2019 6.500 6.500 6.420 6.470 10,479 -0.03(-0.46%)
Mar 27, 2019 6.440 6.640 6.432 6.500 32,732 +0.05(+0.78%)
Mar 26, 2019 6.490 6.620 6.410 6.450 53,239 -0.05(-0.77%)
Mar 25, 2019 6.590 6.689 6.403 6.500 72,567 -0.09(-1.37%)
Mar 22, 2019 6.520 6.717 6.512 6.590 33,300 +0.14(+2.17%)
Mar 21, 2019 6.640 6.750 6.360 6.450 53,991 -0.24(-3.59%)
Mar 20, 2019 6.740 6.780 6.570 6.690 62,822 -0.03(-0.45%)
Mar 19, 2019 6.540 6.730 6.517 6.720 138,831 +0.17(+2.60%)
Mar 18, 2019 6.180 6.550 6.030 6.550 182,946 +0.52(+8.62%)
Mar 15, 2019 6.080 6.210 5.900 6.030 164,800 +0.01(+0.17%)
Mar 14, 2019 5.950 6.100 5.950 6.020 133,047 +0.04(+0.67%)
Mar 13, 2019 6.050 6.070 5.970 5.980 24,340 +0.00(+0.00%)
Mar 12, 2019 6.050 6.200 5.950 5.980 23,904 -0.07(-1.16%)
Mar 11, 2019 6.020 6.240 5.900 6.050 264,374 +0.07(+1.17%)
Mar 08, 2019 6.130 6.200 5.950 5.980 60,400 -0.22(-3.55%)
Mar 07, 2019 6.330 6.330 6.100 6.200 32,436 -0.05(-0.80%)
Mar 06, 2019 6.380 6.440 6.100 6.250 29,322 -0.05(-0.79%)
Mar 05, 2019 6.450 6.484 6.275 6.300 85,866 -0.14(-2.17%)
Mar 04, 2019 6.440 6.510 6.370 6.440 52,414 +0.14(+2.22%)
Mar 01, 2019 6.500 6.500 6.180 6.300 42,700 -0.20(-3.08%)
Feb 28, 2019 6.500 6.550 6.401 6.500 46,094 +0.00(+0.00%)
Feb 27, 2019 6.500 6.550 6.440 6.500 78,365 +0.11(+1.72%)
Feb 26, 2019 6.300 6.450 6.213 6.390 27,121 +0.20(+3.23%)
Feb 25, 2019 6.450 6.470 6.160 6.190 53,858 -0.17(-2.67%)
Feb 22, 2019 6.400 6.480 6.180 6.360 49,400 -0.09(-1.40%)
Feb 21, 2019 6.300 6.536 6.000 6.450 93,021 +0.35(+5.74%)
Feb 20, 2019 6.150 6.250 6.000 6.100 24,450 -0.13(-2.09%)
Feb 19, 2019 5.950 6.300 5.950 6.230 73,858 +0.28(+4.71%)
Feb 15, 2019 5.820 6.100 5.800 5.950 18,100 +0.05(+0.85%)
Feb 14, 2019 6.050 6.290 5.777 5.900 88,773 +0.27(+4.80%)
Feb 13, 2019 5.580 5.690 5.480 5.630 2,880 +0.16(+2.93%)
Feb 12, 2019 5.540 5.656 5.350 5.470 5,970 -0.01(-0.18%)
Feb 11, 2019 5.580 5.650 5.272 5.480 4,987 -0.04(-0.72%)
Feb 08, 2019 5.330 5.700 5.330 5.520 10,000 +0.21(+3.95%)
Feb 07, 2019 5.450 5.850 5.260 5.310 26,012 -0.24(-4.32%)
Feb 06, 2019 5.310 5.550 5.310 5.550 1,239 +0.29(+5.51%)
Feb 05, 2019 5.440 5.450 5.253 5.260 10,368 -0.11(-2.05%)
Feb 04, 2019 5.230 5.370 5.220 5.370 4,298 +0.22(+4.27%)
Feb 01, 2019 5.020 5.170 5.020 5.150 1,200 +0.20(+4.04%)
Jan 31, 2019 5.010 5.210 4.950 4.950 15,107 -0.04(-0.80%)
Jan 30, 2019 4.860 5.170 4.860 4.990 46,055 +0.11(+2.27%)
Jan 29, 2019 4.879 4.879 4.879 4.879 357 -0.35(-6.71%)
Jan 28, 2019 5.090 5.230 5.090 5.230 3,186 +0.28(+5.66%)
Jan 25, 2019 5.170 5.170 4.850 4.950 6,200 -0.16(-3.20%)
Jan 24, 2019 5.230 5.230 4.500 5.114 88,015 -0.21(-3.88%)
Jan 23, 2019 5.234 5.410 5.148 5.320 119,484 +0.07(+1.33%)
Jan 22, 2019 5.070 5.380 5.070 5.250 1,029 +0.18(+3.55%)
Jan 18, 2019 5.000 5.130 4.500 5.070 93,200 +0.07(+1.40%)
Jan 17, 2019 5.090 5.090 5.000 5.000 4,875 -0.15(-2.91%)
Jan 16, 2019 5.370 5.370 5.050 5.150 4,582 -0.18(-3.38%)
Jan 15, 2019 5.200 5.330 5.200 5.330 939 +0.14(+2.70%)
Jan 14, 2019 5.360 5.360 5.174 5.190 9,291 -0.06(-1.14%)
Jan 11, 2019 5.300 5.300 5.250 5.250 2,500 -0.08(-1.41%)
Jan 10, 2019 5.400 5.400 5.300 5.325 3,696 -0.05(-0.88%)
Jan 09, 2019 5.252 5.400 5.250 5.372 8,238 +0.04(+0.79%)
Jan 08, 2019 5.450 5.500 5.300 5.330 3,737 -0.12(-2.20%)
Jan 07, 2019 5.450 5.500 5.450 5.450 2,610 +0.11(+2.06%)
Jan 04, 2019 5.479 5.520 5.335 5.340 6,600 +0.06(+1.14%)
Jan 03, 2019 5.550 5.550 5.270 5.280 4,203 -0.27(-4.86%)
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.