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

Dlh Holdings Corp (NQ: DLHC )

10.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 29, 2018 5.480 5.480 5.480 5.480 186 +0.05(+0.92%)
Jun 28, 2018 5.420 5.430 5.420 5.430 1,452 -0.12(-2.16%)
Jun 22, 2018 5.550 5.550 5.550 179 +0.09(+1.65%)
Jun 21, 2018 5.400 5.460 5.250 5.460 30,107 +0.06(+1.11%)
Jun 20, 2018 5.420 5.470 5.250 5.400 10,374 +0.04(+0.75%)
Jun 19, 2018 5.530 5.540 5.350 5.360 1,741 -0.11(-2.01%)
Jun 18, 2018 5.430 5.470 5.430 5.470 836 -0.07(-1.26%)
Jun 15, 2018 5.540 5.365 5.540 15,567 +0.14(+2.59%)
Jun 14, 2018 5.530 5.539 5.400 5.400 10,782 -0.03(-0.55%)
Jun 13, 2018 5.450 5.540 5.250 5.430 18,209 -0.14(-2.48%)
Jun 12, 2018 5.579 5.579 5.568 5.568 903 +0.15(+2.73%)
Jun 11, 2018 5.420 5.546 5.420 5.420 1,299 -0.03(-0.55%)
Jun 08, 2018 5.520 5.540 5.445 5.450 8,010 +0.02(+0.42%)
Jun 07, 2018 5.420 5.427 5.420 5.427 1,109 +0.07(+1.25%)
Jun 06, 2018 5.530 5.530 5.343 5.360 20,113 -0.11(-2.01%)
Jun 05, 2018 5.300 5.480 5.300 5.470 173,858 +0.17(+3.21%)
Jun 04, 2018 5.110 5.400 5.110 5.300 22,460 +0.11(+2.12%)
Jun 01, 2018 5.460 5.500 5.000 5.190 10,582 -0.31(-5.64%)
May 31, 2018 5.300 5.500 5.300 5.500 16,963 +0.00(+0.00%)
May 30, 2018 5.510 5.740 5.500 5.500 1,357 -0.00(-0.00%)
May 29, 2018 5.840 5.840 5.210 5.500 6,376 -0.08(-1.43%)
May 25, 2018 5.580 5.580 5.580 0 +0.15(+2.75%)
May 24, 2018 5.450 5.609 5.430 5.431 3,015 -0.02(-0.36%)
May 23, 2018 5.610 5.876 5.450 5.450 11,615 -0.16(-2.77%)
May 22, 2018 5.950 5.950 5.400 5.606 12,339 -0.15(-2.68%)
May 21, 2018 6.080 6.130 5.760 5.760 1,721 -0.24(-4.00%)
May 18, 2018 5.860 6.048 5.800 6.000 12,051 -0.08(-1.29%)
May 17, 2018 5.912 6.127 5.912 6.078 20,826 +0.22(+3.72%)
May 16, 2018 6.040 6.044 5.860 5.860 3,183 -0.17(-2.76%)
May 15, 2018 5.840 6.026 5.646 6.026 2,795 +0.19(+3.21%)
May 14, 2018 5.850 5.850 5.619 5.839 4,434 -0.09(-1.47%)
May 11, 2018 5.810 5.926 5.810 5.926 1,062 +0.04(+0.64%)
May 10, 2018 6.020 6.020 5.888 5.888 318 +0.06(+0.99%)
May 09, 2018 5.260 5.839 5.010 5.830 3,026 -0.01(-0.16%)
May 08, 2018 5.839 5.839 5.839 5.839 281 -0.24(-3.93%)
May 04, 2018 6.078 6.078 6.078 7 -0.01(-0.19%)
May 02, 2018 6.090 6.090 6.090 8 +0.13(+2.14%)
May 01, 2018 5.820 5.962 5.800 5.962 3,162 +0.13(+2.27%)
Apr 30, 2018 5.912 5.912 5.830 5.830 968 -0.01(-0.17%)
Apr 27, 2018 5.800 5.840 5.790 5.840 2,850 +0.04(+0.69%)
Apr 25, 2018 5.800 5.800 5.800 246 +0.00(+0.00%)
Apr 24, 2018 5.890 6.020 5.800 5.800 2,539 -0.03(-0.51%)
Apr 20, 2018 5.830 5.830 5.830 96 -0.08(-1.27%)
Apr 19, 2018 5.921 5.921 5.900 5.905 906 +0.00(+0.08%)
Apr 18, 2018 5.900 5.900 5.900 5.900 524 -0.10(-1.67%)
Apr 17, 2018 6.130 6.130 5.990 6.000 3,131 -0.21(-3.38%)
Apr 16, 2018 6.050 6.230 6.035 6.210 2,946 +0.21(+3.50%)
Apr 13, 2018 5.990 6.082 5.888 6.000 7,357 +0.05(+0.84%)
Apr 12, 2018 5.950 5.950 5.950 5.950 215 -0.04(-0.67%)
Apr 10, 2018 5.990 5.990 5.990 208 -0.19(-3.07%)
Apr 09, 2018 6.220 6.220 5.950 6.180 5,093 -0.03(-0.48%)
Apr 06, 2018 5.800 6.210 5.800 6.210 3,034 +0.50(+8.75%)
Apr 05, 2018 5.710 5.710 5.710 5.710 1,635 -0.09(-1.55%)
Apr 04, 2018 5.770 5.800 5.720 5.800 5,597 +0.19(+3.39%)
Apr 03, 2018 5.650 5.750 5.610 5.610 2,894 -0.08(-1.41%)
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.