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 29, 2017 6.350 6.490 6.295 6.480 7,983 +0.10(+1.57%)
Sep 28, 2017 6.320 6.450 6.280 6.380 3,430 +0.00(+0.00%)
Sep 27, 2017 6.390 6.400 6.280 6.380 16,075 +0.01(+0.16%)
Sep 26, 2017 6.400 6.450 6.310 6.370 21,736 -0.02(-0.31%)
Sep 25, 2017 6.170 6.490 6.150 6.390 42,079 +0.26(+4.24%)
Sep 22, 2017 6.090 6.130 5.950 6.130 14,427 +0.00(+0.00%)
Sep 21, 2017 6.190 6.190 6.080 6.130 12,852 -0.05(-0.81%)
Sep 20, 2017 6.100 6.200 6.100 6.180 8,999 +0.12(+1.98%)
Sep 19, 2017 6.160 6.180 6.000 6.060 39,966 -0.11(-1.78%)
Sep 18, 2017 6.050 6.200 6.050 6.170 17,992 +0.18(+3.01%)
Sep 15, 2017 6.160 6.168 5.990 5.990 4,622 -0.17(-2.76%)
Sep 14, 2017 6.110 6.180 5.970 6.160 66,936 +0.00(+0.00%)
Sep 13, 2017 6.170 6.200 6.137 6.160 6,607 +0.05(+0.82%)
Sep 12, 2017 6.030 6.180 6.020 6.110 6,840 +0.03(+0.50%)
Sep 11, 2017 6.090 6.300 6.050 6.080 32,806 +0.05(+0.83%)
Sep 08, 2017 6.050 6.050 6.020 6.030 5,372 -0.03(-0.50%)
Sep 07, 2017 6.070 6.070 6.026 6.060 11,216 -0.01(-0.16%)
Sep 06, 2017 6.060 6.090 6.040 6.070 24,572 -0.02(-0.33%)
Sep 05, 2017 5.960 6.100 5.960 6.090 8,688 +0.21(+3.66%)
Sep 01, 2017 5.980 6.000 5.750 5.875 27,308 -0.05(-0.93%)
Aug 31, 2017 6.080 6.200 5.925 5.930 335,420 -0.15(-2.47%)
Aug 30, 2017 5.760 6.080 5.760 6.080 3,150 +0.05(+0.83%)
Aug 29, 2017 5.780 6.030 5.750 6.030 6,589 +0.02(+0.33%)
Aug 28, 2017 5.841 6.025 5.750 6.010 23,831 +0.22(+3.80%)
Aug 25, 2017 5.880 6.030 5.790 5.790 15,778 -0.13(-2.20%)
Aug 24, 2017 5.880 6.090 5.750 5.920 20,184 +0.00(+0.00%)
Aug 23, 2017 6.050 6.080 5.798 5.920 20,554 -0.10(-1.66%)
Aug 22, 2017 5.970 6.020 5.970 6.020 6,412 +0.06(+1.01%)
Aug 21, 2017 5.880 5.970 5.652 5.960 4,146 -0.03(-0.50%)
Aug 18, 2017 5.990 5.990 5.970 5.990 507 +0.02(+0.34%)
Aug 17, 2017 6.000 6.000 5.970 5.970 341 -0.05(-0.83%)
Aug 16, 2017 5.990 6.020 5.950 6.020 9,879 +0.03(+0.50%)
Aug 15, 2017 5.793 5.990 5.793 5.990 3,049 +0.10(+1.72%)
Aug 14, 2017 5.800 5.889 5.760 5.889 39,891 +0.10(+1.71%)
Aug 11, 2017 5.719 5.790 5.590 5.790 9,054 +0.19(+3.39%)
Aug 10, 2017 5.630 5.630 5.500 5.600 1,627 -0.10(-1.75%)
Aug 09, 2017 5.770 5.770 5.690 5.700 1,212 +0.00(+0.00%)
Aug 08, 2017 5.700 5.793 5.554 5.700 18,740 -0.05(-0.87%)
Aug 07, 2017 5.750 5.750 5.700 5.750 14,605 -0.04(-0.69%)
Aug 04, 2017 5.795 5.790 5.790 3,924 +0.00(+0.00%)
Aug 03, 2017 5.750 5.820 5.750 5.790 3,602 +0.04(+0.70%)
Aug 02, 2017 5.750 5.750 5.730 5.750 5,136 +0.05(+0.88%)
Aug 01, 2017 5.509 5.760 5.509 5.700 5,696 +0.02(+0.35%)
Jul 31, 2017 5.800 5.800 5.500 5.680 11,860 -0.13(-2.24%)
Jul 28, 2017 5.650 5.810 5.650 5.810 5,437 +0.01(+0.17%)
Jul 27, 2017 5.760 5.820 5.700 5.800 6,564 +0.00(+0.00%)
Jul 26, 2017 5.800 5.820 5.800 5.800 11,268 +0.00(+0.00%)
Jul 25, 2017 5.830 5.830 5.800 5.800 6,464 -0.03(-0.53%)
Jul 24, 2017 5.834 5.980 5.780 5.831 6,481 +0.06(+1.06%)
Jul 21, 2017 5.730 5.770 5.730 5.770 1,270 +0.07(+1.23%)
Jul 20, 2017 5.700 5.750 5.700 5.700 10,503 -0.02(-0.35%)
Jul 19, 2017 5.700 5.760 5.700 5.720 13,879 +0.02(+0.35%)
Jul 18, 2017 5.711 5.721 5.650 5.700 14,267 -0.01(-0.21%)
Jul 17, 2017 5.750 5.820 5.670 5.712 11,246 +0.09(+1.64%)
Jul 14, 2017 5.750 5.760 5.610 5.620 15,216 -0.12(-2.09%)
Jul 13, 2017 5.710 5.740 5.620 5.740 12,131 -0.02(-0.35%)
Jul 12, 2017 5.750 5.783 5.700 5.760 2,316 +0.05(+0.88%)
Jul 11, 2017 5.730 5.830 5.690 5.710 27,960 -0.01(-0.19%)
Jul 10, 2017 5.700 5.830 5.668 5.721 18,028 +0.00(+0.01%)
Jul 07, 2017 5.700 5.720 5.630 5.720 5,176 -0.01(-0.17%)
Jul 06, 2017 5.640 5.770 5.420 5.730 10,993 +0.09(+1.60%)
Jul 05, 2017 5.510 5.640 5.510 5.640 7,748 +0.01(+0.18%)
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.