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 (%)
Jan 30, 2015 1.950 2.120 1.950 2.110 1,460 +0.00(+0.00%)
Jan 29, 2015 2.040 2.120 1.960 2.110 5,050 +0.04(+1.93%)
Jan 28, 2015 2.170 2.170 2.050 2.070 800 -0.07(-3.27%)
Jan 27, 2015 2.104 2.140 2.104 2.140 600 +0.05(+2.39%)
Jan 26, 2015 2.010 2.150 2.000 2.090 1,968 +0.01(+0.48%)
Jan 23, 2015 2.045 2.110 2.045 2.080 2,863 -0.01(-0.48%)
Jan 22, 2015 2.010 2.090 2.010 2.090 1,768 +0.10(+5.03%)
Jan 21, 2015 2.250 2.250 1.990 1.990 2,970 -0.27(-11.95%)
Jan 20, 2015 2.250 2.260 2.209 2.260 5,732 -0.01(-0.44%)
Jan 16, 2015 2.430 2.450 2.220 2.270 1,300 +0.07(+3.18%)
Jan 15, 2015 2.470 2.470 2.050 2.200 16,916 -0.01(-0.45%)
Jan 14, 2015 2.100 2.210 1.980 2.210 3,753 -0.02(-0.90%)
Jan 13, 2015 2.420 2.420 2.230 2.230 614 +0.05(+2.29%)
Jan 12, 2015 2.420 2.480 2.180 2.180 5,104 -0.24(-9.92%)
Jan 09, 2015 2.460 2.500 2.380 2.420 3,475 -0.04(-1.63%)
Jan 08, 2015 2.380 2.470 2.380 2.460 1,100 +0.16(+6.96%)
Jan 07, 2015 2.210 2.300 2.081 2.300 7,814 +0.07(+3.13%)
Jan 06, 2015 2.160 2.230 2.140 2.230 13,679 +0.07(+3.24%)
Jan 05, 2015 1.950 2.210 1.950 2.160 11,094 +0.21(+10.77%)
Jan 02, 2015 2.030 2.050 1.950 1.950 10,050 -0.06(-2.99%)
Dec 31, 2014 2.170 2.010 2.010 2.010 7,700 -0.07(-3.37%)
Dec 30, 2014 2.061 2.220 2.060 2.080 9,129 +0.00(+0.00%)
Dec 29, 2014 2.170 2.230 2.080 2.080 19,549 -0.13(-5.88%)
Dec 26, 2014 2.210 2.210 2.170 2.210 5,716 +0.04(+1.84%)
Dec 23, 2014 2.140 2.170 2.170 2.170 5,700 +0.03(+1.40%)
Dec 22, 2014 2.020 2.140 2.020 2.140 4,940 +0.11(+5.42%)
Dec 19, 2014 2.100 2.110 1.890 2.030 13,029 -0.08(-3.79%)
Dec 18, 2014 2.030 2.130 2.030 2.110 5,391 +0.09(+4.46%)
Dec 17, 2014 1.950 2.030 1.700 2.020 33,356 +0.07(+3.59%)
Dec 16, 2014 2.160 2.250 1.935 1.950 21,784 -0.30(-13.41%)
Dec 15, 2014 2.210 2.310 2.060 2.252 6,877 -0.09(-3.74%)
Dec 12, 2014 2.350 2.380 2.090 2.340 25,117 -0.04(-1.70%)
Dec 11, 2014 2.400 2.500 2.200 2.380 29,622 +0.03(+1.28%)
Dec 10, 2014 2.580 2.580 2.310 2.350 1,158 -0.03(-1.26%)
Dec 09, 2014 2.500 2.500 2.310 2.380 19,232 -0.12(-4.80%)
Dec 08, 2014 2.580 2.590 2.500 2.500 7,604 -0.04(-1.57%)
Dec 05, 2014 2.440 2.550 2.440 2.540 445 +0.10(+4.10%)
Dec 04, 2014 2.640 2.640 2.430 2.440 2,173 +0.04(+1.67%)
Dec 03, 2014 2.260 2.579 2.210 2.400 17,992 +0.15(+6.67%)
Dec 02, 2014 2.520 2.630 2.250 2.250 5,046 -0.20(-8.16%)
Dec 01, 2014 2.600 2.650 2.450 2.450 20,664 -0.11(-4.30%)
Nov 28, 2014 2.630 2.649 2.539 2.560 2,937 -0.05(-1.91%)
Nov 26, 2014 2.610 2.610 2.610 2.610 700 +0.03(+1.16%)
Nov 25, 2014 2.650 2.650 2.561 2.580 2,404 -0.02(-0.77%)
Nov 24, 2014 2.570 2.630 2.550 2.600 6,090 +0.05(+1.96%)
Nov 21, 2014 2.550 2.650 2.550 2.550 6,656 -0.01(-0.39%)
Nov 20, 2014 2.650 2.660 2.560 2.560 4,182 -0.07(-2.66%)
Nov 19, 2014 2.604 2.660 2.604 2.630 1,773 -0.01(-0.38%)
Nov 18, 2014 2.610 2.699 2.590 2.640 9,265 -0.00(-0.16%)
Nov 17, 2014 2.680 2.690 2.520 2.644 6,160 +0.02(+0.92%)
Nov 14, 2014 2.670 2.670 2.620 2.620 7,444 -0.05(-1.87%)
Nov 13, 2014 2.681 2.690 2.650 2.670 1,303 -0.03(-1.11%)
Nov 12, 2014 2.800 2.890 2.650 2.700 9,677 -0.07(-2.57%)
Nov 11, 2014 2.780 2.780 2.670 2.771 2,815 +0.03(+1.28%)
Nov 10, 2014 2.750 2.780 2.680 2.736 1,836 -0.01(-0.51%)
Nov 07, 2014 2.720 2.760 2.510 2.750 11,907 +0.03(+1.10%)
Nov 06, 2014 2.540 2.779 2.500 2.720 5,100 +0.17(+6.67%)
Nov 05, 2014 2.670 2.750 2.520 2.550 8,380 -0.20(-7.27%)
Nov 04, 2014 2.690 2.835 2.510 2.750 43,417 +0.09(+3.38%)
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.