Skip to main content

Delta Apparel (NY: DLA )

2.990 +0.020 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 9.710 9.975 9.655 9.690 2,429 -0.08(-0.82%)
May 30, 2023 9.830 9.990 9.715 9.770 10,957 -0.04(-0.41%)
May 26, 2023 10.10 10.15 9.760 9.810 8,212 -0.11(-1.11%)
May 25, 2023 10.28 10.67 9.810 9.920 20,607 -0.42(-4.06%)
May 24, 2023 9.810 10.51 9.720 10.34 22,906 +0.73(+7.60%)
May 23, 2023 9.630 9.850 9.560 9.610 14,906 +0.55(+6.07%)
May 22, 2023 9.150 9.400 9.060 9.060 12,576 -0.26(-2.79%)
May 19, 2023 9.900 9.980 9.320 9.320 26,161 -0.53(-5.38%)
May 18, 2023 9.820 9.990 9.700 9.850 15,130 +0.11(+1.13%)
May 17, 2023 9.720 9.915 9.620 9.740 41,641 +0.14(+1.46%)
May 16, 2023 9.850 10.20 9.590 9.600 34,626 -0.30(-3.03%)
May 15, 2023 10.49 10.69 9.870 9.900 46,060 -0.27(-2.65%)
May 12, 2023 9.740 10.59 9.740 10.17 30,079 +0.11(+1.09%)
May 11, 2023 10.34 10.59 9.710 10.06 39,943 -0.32(-3.08%)
May 10, 2023 10.58 11.12 10.34 10.38 28,572 -0.18(-1.70%)
May 09, 2023 10.82 10.91 10.52 10.56 16,624 -0.21(-1.95%)
May 08, 2023 10.95 11.13 10.72 10.77 21,182 -0.37(-3.32%)
May 05, 2023 10.90 11.14 10.90 11.14 18,775 -0.06(-0.54%)
May 04, 2023 11.00 11.37 10.75 11.20 34,147 +0.20(+1.82%)
May 03, 2023 11.38 11.38 11.00 11.00 4,427 -0.25(-2.22%)
May 02, 2023 11.18 11.79 11.00 11.25 27,979 +0.04(+0.36%)
May 01, 2023 10.69 11.33 10.69 11.21 4,219 -0.18(-1.58%)
Apr 28, 2023 11.11 11.84 10.90 11.39 21,728 +0.18(+1.61%)
Apr 27, 2023 11.13 11.50 10.49 11.21 23,062 +0.35(+3.22%)
Apr 26, 2023 10.88 10.90 10.62 10.86 15,999 +0.31(+2.94%)
Apr 25, 2023 10.97 11.14 10.40 10.55 30,260 +0.07(+0.67%)
Apr 24, 2023 11.50 11.50 10.48 10.48 13,281 -0.28(-2.60%)
Apr 21, 2023 10.63 11.11 10.55 10.76 8,745 +0.00(+0.00%)
Apr 20, 2023 10.59 10.76 10.59 10.76 2,002 +0.05(+0.47%)
Apr 19, 2023 10.50 10.98 10.50 10.71 8,769 +0.11(+1.04%)
Apr 18, 2023 10.41 10.96 10.41 10.60 3,048 -0.01(-0.09%)
Apr 17, 2023 10.96 11.45 10.61 10.61 23,964 -0.26(-2.39%)
Apr 14, 2023 11.40 11.46 10.87 10.87 7,009 -0.37(-3.29%)
Apr 13, 2023 11.62 11.74 11.00 11.24 6,858 -0.30(-2.60%)
Apr 12, 2023 11.50 11.84 11.22 11.54 24,712 +0.31(+2.76%)
Apr 11, 2023 11.40 11.40 11.02 11.23 15,182 +0.30(+2.74%)
Apr 10, 2023 10.83 11.29 10.69 10.93 29,344 +0.08(+0.74%)
Apr 06, 2023 10.85 11.12 10.85 10.85 6,510 -0.15(-1.36%)
Apr 05, 2023 11.46 11.46 10.78 11.00 26,585 +0.00(+0.00%)
Apr 04, 2023 11.08 11.26 10.80 11.00 19,212 -0.36(-3.17%)
Apr 03, 2023 11.15 11.36 11.04 11.36 14,102 +0.36(+3.27%)
Mar 31, 2023 11.20 11.21 10.89 11.00 18,350 -0.10(-0.90%)
Mar 30, 2023 11.59 11.59 11.03 11.10 20,181 -0.07(-0.63%)
Mar 29, 2023 11.55 11.69 11.11 11.17 15,339 -0.24(-2.10%)
Mar 28, 2023 11.23 11.47 11.23 11.41 15,730 +0.14(+1.24%)
Mar 27, 2023 11.50 11.50 11.16 11.27 25,451 -0.23(-2.00%)
Mar 24, 2023 11.19 11.50 11.07 11.50 30,682 +0.35(+3.14%)
Mar 23, 2023 11.86 11.86 11.15 11.15 10,840 -0.59(-5.03%)
Mar 22, 2023 11.98 12.00 11.67 11.74 13,346 -0.18(-1.51%)
Mar 21, 2023 11.94 12.36 11.75 11.92 36,158 +0.37(+3.20%)
Mar 20, 2023 11.80 11.90 11.55 11.55 16,619 -0.25(-2.12%)
Mar 17, 2023 12.00 12.43 11.77 11.80 17,929 -0.13(-1.09%)
Mar 16, 2023 12.00 12.20 11.83 11.93 11,770 -0.08(-0.67%)
Mar 15, 2023 12.89 12.89 12.00 12.01 14,855 -0.86(-6.68%)
Mar 14, 2023 13.39 13.48 12.87 12.87 24,747 -0.84(-6.13%)
Mar 13, 2023 13.64 13.71 12.50 13.71 19,373 -0.21(-1.51%)
Mar 10, 2023 13.49 14.00 13.45 13.92 53,878 +0.45(+3.34%)
Mar 09, 2023 13.79 13.79 13.47 13.47 2,765 -0.21(-1.54%)
Mar 08, 2023 13.74 13.74 13.27 13.68 6,784 -0.05(-0.36%)
Mar 07, 2023 13.80 13.98 13.60 13.73 11,580 -0.03(-0.22%)
Mar 06, 2023 14.00 14.00 13.60 13.76 12,234 -0.24(-1.71%)
Mar 03, 2023 13.45 14.51 13.39 14.00 24,987 +0.64(+4.79%)
Mar 02, 2023 12.96 13.40 12.88 13.36 14,508 +0.63(+4.95%)
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.