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 (%)
Jul 29, 2016 5.100 5.100 5.013 5.020 2,936 -0.04(-0.79%)
Jul 28, 2016 5.050 5.189 5.030 5.060 9,885 +0.01(+0.20%)
Jul 27, 2016 5.080 5.144 4.961 5.050 7,196 +0.09(+1.81%)
Jul 26, 2016 4.960 5.012 4.940 4.960 16,936 -0.06(-1.20%)
Jul 25, 2016 5.050 5.450 4.950 5.020 29,846 -0.54(-9.71%)
Jul 22, 2016 5.500 5.560 5.190 5.560 4,108 +0.06(+1.09%)
Jul 21, 2016 5.500 5.567 5.500 5.500 5,660 -0.10(-1.79%)
Jul 20, 2016 5.580 5.600 5.541 5.600 3,574 +0.07(+1.26%)
Jul 19, 2016 5.533 5.600 5.518 5.530 1,955 -0.04(-0.64%)
Jul 18, 2016 5.589 5.600 5.510 5.566 8,512 -0.03(-0.59%)
Jul 15, 2016 5.580 5.720 5.580 5.599 5,769 +0.02(+0.34%)
Jul 14, 2016 5.590 5.696 5.550 5.580 11,593 +0.06(+1.09%)
Jul 13, 2016 5.500 5.554 5.370 5.520 7,156 +0.02(+0.40%)
Jul 12, 2016 5.400 5.662 5.400 5.498 23,709 +0.12(+2.20%)
Jul 11, 2016 5.290 5.400 5.220 5.380 18,686 +0.14(+2.72%)
Jul 08, 2016 5.280 5.280 5.280 5.238 23,440 -0.04(-0.80%)
Jul 07, 2016 4.860 5.280 4.860 5.280 19,049 +0.52(+10.92%)
Jul 05, 2016 4.760 4.780 4.750 4.760 820 +0.05(+1.06%)
Jul 01, 2016 4.960 4.710 4.710 4.710 13,200 -0.34(-6.73%)
Jun 30, 2016 5.040 5.149 5.040 5.050 16,439 +0.01(+0.20%)
Jun 29, 2016 4.950 5.040 4.940 5.040 19,137 +0.10(+2.02%)
Jun 28, 2016 4.773 4.990 4.702 4.940 5,386 -0.05(-1.00%)
Jun 27, 2016 5.000 5.000 4.976 4.990 2,134 -0.01(-0.20%)
Jun 24, 2016 4.870 5.000 4.870 5.000 14,716 +0.23(+4.82%)
Jun 23, 2016 4.610 4.900 4.570 4.770 5,743 -0.02(-0.50%)
Jun 22, 2016 4.410 4.800 4.410 4.794 10,287 +0.18(+3.88%)
Jun 21, 2016 4.615 4.615 4.615 4.615 351 -0.10(-2.22%)
Jun 20, 2016 4.715 4.740 4.660 4.720 2,831 +0.07(+1.51%)
Jun 17, 2016 4.410 4.650 4.410 4.650 4,735 +0.25(+5.68%)
Jun 16, 2016 4.460 4.790 4.320 4.400 2,807 +0.10(+2.33%)
Jun 15, 2016 4.566 4.720 4.300 4.300 1,288 +0.06(+1.42%)
Jun 14, 2016 4.380 4.400 4.240 4.240 1,703 -0.01(-0.24%)
Jun 13, 2016 4.400 4.540 4.230 4.250 3,142 -0.08(-1.85%)
Jun 10, 2016 4.290 4.429 4.290 4.330 2,237 -0.18(-3.99%)
Jun 09, 2016 4.318 4.664 4.318 4.510 1,675 -0.19(-4.04%)
Jun 08, 2016 4.860 4.980 4.610 4.700 11,158 -0.17(-3.49%)
Jun 07, 2016 4.990 5.049 4.860 4.870 8,590 -0.21(-4.13%)
Jun 06, 2016 4.840 5.320 4.747 5.080 42,238 +0.24(+4.96%)
Jun 03, 2016 4.445 4.840 4.390 4.840 16,742 +0.31(+6.84%)
Jun 02, 2016 4.360 4.740 4.330 4.530 13,189 +0.28(+6.59%)
Jun 01, 2016 4.160 4.380 4.040 4.250 11,286 +0.05(+1.19%)
May 31, 2016 4.260 4.260 3.880 4.200 10,137 -0.18(-4.11%)
May 27, 2016 4.120 4.380 4.380 4.380 4,100 +0.15(+3.55%)
May 26, 2016 4.140 4.230 4.090 4.230 4,492 +0.11(+2.67%)
May 25, 2016 3.990 4.120 3.990 4.120 601 +0.12(+3.00%)
May 24, 2016 4.098 4.109 3.990 4.000 5,425 -0.12(-2.91%)
May 23, 2016 4.190 4.190 4.000 4.120 3,886 -0.11(-2.60%)
May 20, 2016 4.270 4.300 4.202 4.230 2,964 -0.15(-3.47%)
May 18, 2016 4.410 4.382 4.382 4.382 83 +0.09(+2.14%)
May 17, 2016 4.530 4.530 4.255 4.290 4,747 -0.21(-4.67%)
May 16, 2016 4.518 4.550 4.353 4.500 8,649 +0.00(+0.00%)
May 13, 2016 4.493 4.500 4.480 4.500 6,669 +0.07(+1.58%)
May 12, 2016 4.430 4.500 4.427 4.430 5,139 -0.05(-1.12%)
May 11, 2016 4.600 4.600 4.260 4.480 8,337 -0.14(-3.01%)
May 10, 2016 4.500 4.630 4.490 4.619 3,502 -0.00(-0.02%)
May 09, 2016 4.530 4.650 4.510 4.620 15,583 -0.10(-2.12%)
May 06, 2016 4.520 4.740 4.520 4.720 4,769 +0.11(+2.39%)
May 05, 2016 4.770 4.770 4.572 4.610 19,172 -0.14(-2.95%)
May 04, 2016 4.370 4.840 4.360 4.750 29,019 +0.44(+10.16%)
May 03, 2016 4.000 4.490 4.000 4.312 61,659 +0.33(+8.34%)
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.