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

Dlh Holdings Corp (NQ: DLHC )

10.62 +0.02 (+0.19%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 17, 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 31, 2019 5.010 5.210 4.950 4.950 15,107 -0.04(-0.80%)
Jan 30, 2019 4.860 5.170 4.860 4.990 46,055 +0.11(+2.27%)
Jan 29, 2019 4.879 4.879 4.879 4.879 357 -0.35(-6.71%)
Jan 28, 2019 5.090 5.230 5.090 5.230 3,186 +0.28(+5.66%)
Jan 25, 2019 5.170 5.170 4.850 4.950 6,200 -0.16(-3.20%)
Jan 24, 2019 5.230 5.230 4.500 5.114 88,015 -0.21(-3.88%)
Jan 23, 2019 5.234 5.410 5.148 5.320 119,484 +0.07(+1.33%)
Jan 22, 2019 5.070 5.380 5.070 5.250 1,029 +0.18(+3.55%)
Jan 18, 2019 5.000 5.130 4.500 5.070 93,200 +0.07(+1.40%)
Jan 17, 2019 5.090 5.090 5.000 5.000 4,875 -0.15(-2.91%)
Jan 16, 2019 5.370 5.370 5.050 5.150 4,582 -0.18(-3.38%)
Jan 15, 2019 5.200 5.330 5.200 5.330 939 +0.14(+2.70%)
Jan 14, 2019 5.360 5.360 5.174 5.190 9,291 -0.06(-1.14%)
Jan 11, 2019 5.300 5.300 5.250 5.250 2,500 -0.08(-1.41%)
Jan 10, 2019 5.400 5.400 5.300 5.325 3,696 -0.05(-0.88%)
Jan 09, 2019 5.252 5.400 5.250 5.372 8,238 +0.04(+0.79%)
Jan 08, 2019 5.450 5.500 5.300 5.330 3,737 -0.12(-2.20%)
Jan 07, 2019 5.450 5.500 5.450 5.450 2,610 +0.11(+2.06%)
Jan 04, 2019 5.479 5.520 5.335 5.340 6,600 +0.06(+1.14%)
Jan 03, 2019 5.550 5.550 5.270 5.280 4,203 -0.27(-4.86%)
Jan 02, 2019 5.750 5.750 5.250 5.550 50,392 +0.90(+19.35%)
Dec 31, 2018 4.650 4.650 4.650 4.650 200 +0.28(+6.41%)
Dec 28, 2018 4.250 4.720 4.250 4.370 12,200 +0.12(+2.82%)
Dec 27, 2018 4.350 4.380 4.250 4.250 3,046 -0.16(-3.63%)
Dec 26, 2018 4.750 4.750 4.372 4.410 4,974 -0.04(-0.90%)
Dec 24, 2018 4.450 4.450 4.450 115 +0.00(+0.00%)
Dec 21, 2018 4.450 4.450 4.450 104 +0.00(+0.00%)
Dec 20, 2018 4.550 4.890 4.450 4.450 4,349 -0.10(-2.20%)
Dec 19, 2018 4.450 4.550 4.450 4.550 495 -0.16(-3.38%)
Dec 18, 2018 4.180 4.709 4.180 4.709 1,828 +0.21(+4.65%)
Dec 17, 2018 4.550 4.590 4.160 4.500 2,968 -0.22(-4.66%)
Dec 14, 2018 4.750 4.760 4.710 4.720 14,200 -0.08(-1.67%)
Dec 13, 2018 4.830 4.940 4.800 4.800 3,959 +0.06(+1.27%)
Dec 12, 2018 4.740 4.740 4.500 4.740 11,013 -0.07(-1.44%)
Dec 11, 2018 5.010 5.050 4.809 4.809 3,406 -0.24(-4.77%)
Dec 10, 2018 4.815 5.290 4.815 5.050 4,299 -0.29(-5.43%)
Dec 07, 2018 5.730 5.730 5.210 5.340 1,400 -0.17(-3.09%)
Dec 06, 2018 5.680 5.680 5.510 5.510 1,178 +0.25(+4.75%)
Dec 04, 2018 5.090 5.260 5.090 5.260 500 -0.01(-0.19%)
Dec 03, 2018 5.270 5.398 5.270 5.270 1,451 +0.05(+0.96%)
Nov 30, 2018 5.570 5.580 5.200 5.220 4,200 -0.54(-9.38%)
Nov 29, 2018 5.760 5.760 5.760 5.760 163 +0.26(+4.73%)
Nov 28, 2018 5.630 5.710 5.500 5.500 1,251 +0.18(+3.38%)
Nov 27, 2018 5.060 5.320 5.010 5.320 400 +0.16(+3.10%)
Nov 26, 2018 4.925 5.330 4.915 5.160 5,028 +0.00(+0.00%)
Nov 23, 2018 5.010 5.160 5.010 5.160 500 +0.06(+1.18%)
Nov 21, 2018 5.100 5.100 5.100 0 -0.23(-4.32%)
Nov 20, 2018 5.100 5.330 5.000 5.330 4,210 +0.15(+2.90%)
Nov 19, 2018 5.000 5.180 4.910 5.180 45,783 +0.19(+3.81%)
Nov 16, 2018 5.210 5.210 4.990 4.990 1,600 -0.23(-4.41%)
Nov 15, 2018 5.090 5.220 4.960 5.220 1,349 +0.05(+0.97%)
Nov 14, 2018 5.230 5.230 5.037 5.170 4,523 -0.04(-0.77%)
Nov 13, 2018 5.000 5.210 4.900 5.210 16,103 +0.20(+3.99%)
Nov 12, 2018 5.180 5.220 5.010 5.010 12,410 -0.12(-2.34%)
Nov 09, 2018 5.330 5.330 5.130 5.130 4,000 -0.13(-2.51%)
Nov 08, 2018 5.262 5.262 5.262 5.262 630 -0.07(-1.28%)
Nov 07, 2018 5.250 5.330 5.250 5.330 424 +0.07(+1.33%)
Nov 06, 2018 5.200 5.320 5.200 5.260 4,209 +0.01(+0.19%)
Nov 05, 2018 5.180 5.337 5.120 5.250 13,588 +0.15(+2.94%)
Nov 02, 2018 5.160 5.380 5.100 5.100 10,700 -0.10(-1.92%)
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.