Skip to main content

Dlh Holdings Corp (NQ: DLHC )

13.27 -0.64 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.420 5.440 5.260 5.390 6,318 -0.07(-1.28%)
Jun 29, 2017 5.400 5.590 5.260 5.460 33,822 +0.06(+1.11%)
Jun 28, 2017 5.704 5.820 5.350 5.400 6,713 -0.24(-4.26%)
Jun 27, 2017 5.800 6.090 5.460 5.640 42,740 -0.28(-4.73%)
Jun 26, 2017 5.800 5.980 5.485 5.920 50,308 +0.22(+3.86%)
Jun 23, 2017 5.490 5.700 5.130 5.700 56,205 +0.50(+9.62%)
Jun 22, 2017 5.030 5.320 4.993 5.200 41,189 +0.07(+1.36%)
Jun 21, 2017 5.220 5.420 5.120 5.130 35,557 -0.12(-2.29%)
Jun 20, 2017 5.268 5.340 5.050 5.250 22,548 +0.05(+0.96%)
Jun 19, 2017 5.690 5.690 5.160 5.200 13,310 -0.25(-4.59%)
Jun 16, 2017 5.510 5.650 5.270 5.450 40,135 -0.14(-2.50%)
Jun 15, 2017 5.180 5.610 5.112 5.590 39,165 +0.31(+5.95%)
Jun 14, 2017 5.230 5.750 5.141 5.276 5,837 +0.01(+0.12%)
Jun 13, 2017 5.580 5.720 5.270 5.270 35,393 -0.31(-5.56%)
Jun 12, 2017 5.310 5.600 5.260 5.580 28,127 +0.19(+3.53%)
Jun 09, 2017 5.608 5.680 5.264 5.390 29,255 -0.07(-1.28%)
Jun 08, 2017 5.410 5.460 5.410 5.460 6,392 +0.05(+0.92%)
Jun 07, 2017 5.502 5.502 5.410 5.410 1,624 +0.20(+3.84%)
Jun 06, 2017 5.680 5.750 5.210 5.210 12,711 -0.45(-7.95%)
Jun 05, 2017 5.280 5.750 5.280 5.660 9,721 +0.34(+6.47%)
Jun 02, 2017 5.380 5.380 5.250 5.316 11,190 +0.07(+1.26%)
Jun 01, 2017 5.230 5.390 5.223 5.250 6,739 -0.02(-0.38%)
May 31, 2017 5.340 5.340 5.231 5.270 3,079 -0.01(-0.19%)
May 30, 2017 5.380 5.380 5.206 5.280 1,227 -0.02(-0.38%)
May 26, 2017 5.150 5.446 5.150 5.300 22,154 +0.15(+2.91%)
May 25, 2017 5.100 5.160 5.100 5.150 1,752 +0.04(+0.72%)
May 24, 2017 5.020 5.113 5.000 5.113 4,029 -0.08(-1.48%)
May 23, 2017 5.130 5.190 5.000 5.190 9,146 +0.09(+1.76%)
May 22, 2017 4.931 5.100 4.910 5.100 3,349 +0.17(+3.45%)
May 19, 2017 4.800 4.930 4.800 4.930 3,481 +0.11(+2.28%)
May 18, 2017 4.720 4.890 4.700 4.820 11,928 +0.17(+3.66%)
May 17, 2017 4.560 4.780 4.330 4.650 6,159 -0.06(-1.27%)
May 15, 2017 4.710 4.710 4.710 0 -0.00(-0.00%)
May 12, 2017 4.540 4.804 4.540 4.710 3,649 +0.07(+1.51%)
May 11, 2017 4.580 4.640 4.100 4.640 21,533 +0.06(+1.31%)
May 10, 2017 4.800 4.800 4.520 4.580 12,764 -0.22(-4.58%)
May 09, 2017 4.780 4.810 4.590 4.800 15,749 -0.01(-0.21%)
May 08, 2017 4.930 4.930 4.780 4.810 4,435 -0.12(-2.43%)
May 05, 2017 5.060 5.080 4.860 4.930 16,564 -0.15(-2.95%)
May 04, 2017 5.040 5.200 4.890 5.080 8,864 -0.14(-2.68%)
May 03, 2017 5.060 5.230 5.060 5.220 642 -0.01(-0.19%)
May 02, 2017 5.200 5.290 5.170 5.230 8,232 +0.05(+0.97%)
May 01, 2017 5.050 5.700 5.050 5.180 10,624 +0.18(+3.60%)
Apr 28, 2017 4.900 5.000 4.830 5.000 22,660 +0.03(+0.56%)
Apr 27, 2017 4.972 4.972 4.972 4.972 399 -0.03(-0.56%)
Apr 26, 2017 5.350 5.350 4.940 5.000 13,707 +0.07(+1.42%)
Apr 25, 2017 4.800 5.445 4.800 4.930 30,996 +0.13(+2.71%)
Apr 24, 2017 4.750 4.840 4.590 4.800 11,979 +0.03(+0.63%)
Apr 21, 2017 4.830 4.830 4.710 4.770 12,618 +0.00(+0.00%)
Apr 20, 2017 4.630 4.780 4.550 4.770 12,605 +0.12(+2.56%)
Apr 19, 2017 4.786 4.786 4.651 4.651 1,596 -0.12(-2.49%)
Apr 18, 2017 4.770 4.770 4.770 4.770 103 -0.08(-1.65%)
Apr 17, 2017 4.870 4.920 4.730 4.850 25,981 -0.02(-0.41%)
Apr 13, 2017 4.851 4.950 4.851 4.870 7,793 -0.10(-2.04%)
Apr 12, 2017 5.060 5.060 4.870 4.972 4,199 -0.09(-1.75%)
Apr 11, 2017 5.050 5.125 4.905 5.060 21,855 +0.22(+4.55%)
Apr 10, 2017 5.710 5.710 4.780 4.840 66,121 -0.78(-13.88%)
Apr 07, 2017 5.640 5.690 5.620 5.620 2,373 -0.03(-0.53%)
Apr 06, 2017 5.800 5.800 5.650 5.650 4,052 -0.09(-1.57%)
Apr 05, 2017 5.910 5.910 5.710 5.740 24,131 -0.10(-1.71%)
Apr 04, 2017 5.850 5.960 5.450 5.840 33,597 -0.01(-0.17%)
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.