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

Dlh Holdings Corp (NQ: DLHC )

8.130 -0.160 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 8.280 8.280 8.100 8.130 80,591 -0.16(-1.93%)
Oct 28, 2024 8.430 8.430 8.240 8.290 20,531 +0.04(+0.48%)
Oct 25, 2024 8.220 8.290 8.155 8.250 50,334 +0.05(+0.61%)
Oct 24, 2024 8.310 8.410 8.200 8.200 60,394 -0.14(-1.68%)
Oct 23, 2024 8.465 8.480 8.275 8.340 53,266 -0.06(-0.71%)
Oct 22, 2024 8.515 8.515 8.270 8.400 88,036 -0.10(-1.18%)
Oct 21, 2024 8.630 8.750 8.450 8.500 60,455 -0.16(-1.85%)
Oct 18, 2024 8.870 8.870 8.640 8.660 64,315 -0.22(-2.48%)
Oct 17, 2024 8.940 8.940 8.790 8.880 39,242 -0.07(-0.84%)
Oct 16, 2024 8.910 9.040 8.890 8.955 58,981 +0.10(+1.07%)
Oct 15, 2024 8.910 8.920 8.790 8.860 48,061 +0.01(+0.11%)
Oct 14, 2024 8.830 8.930 8.795 8.850 35,932 +0.05(+0.57%)
Oct 11, 2024 8.890 8.890 8.750 8.800 35,034 +0.11(+1.27%)
Oct 10, 2024 8.710 8.710 8.550 8.690 45,668 -0.07(-0.80%)
Oct 09, 2024 8.780 8.865 8.750 8.760 26,254 +0.03(+0.34%)
Oct 08, 2024 8.870 8.870 8.670 8.730 42,166 -0.04(-0.46%)
Oct 07, 2024 8.960 8.970 8.660 8.770 42,586 -0.09(-1.02%)
Oct 04, 2024 8.890 8.980 8.800 8.860 17,630 +0.03(+0.34%)
Oct 03, 2024 8.980 9.280 8.760 8.830 51,440 -0.19(-2.11%)
Oct 02, 2024 9.165 9.165 9.000 9.020 52,657 -0.12(-1.31%)
Oct 01, 2024 9.300 9.320 9.110 9.140 59,073 -0.22(-2.35%)
Sep 30, 2024 9.380 9.510 9.240 9.360 39,481 -0.11(-1.16%)
Sep 27, 2024 9.510 9.560 9.450 9.470 17,576 +0.04(+0.42%)
Sep 26, 2024 9.560 9.615 9.430 9.430 35,754 -0.06(-0.63%)
Sep 25, 2024 9.680 9.680 9.480 9.490 30,133 -0.14(-1.45%)
Sep 24, 2024 9.755 9.755 9.505 9.630 63,896 -0.01(-0.10%)
Sep 23, 2024 9.750 9.841 9.540 9.640 56,390 -0.14(-1.43%)
Sep 20, 2024 9.890 9.945 9.710 9.780 93,153 -0.18(-1.81%)
Sep 19, 2024 10.02 10.12 9.850 9.960 31,302 +0.12(+1.22%)
Sep 18, 2024 10.29 10.29 9.780 9.840 54,176 -0.26(-2.57%)
Sep 17, 2024 10.31 10.47 10.04 10.10 37,534 -0.13(-1.27%)
Sep 16, 2024 10.10 10.26 10.08 10.23 12,135 +0.11(+1.09%)
Sep 13, 2024 10.23 10.31 10.01 10.12 37,808 -0.16(-1.56%)
Sep 12, 2024 10.31 10.38 10.10 10.28 37,750 +0.33(+3.32%)
Sep 11, 2024 9.910 10.04 9.910 9.950 142,762 -0.18(-1.78%)
Sep 10, 2024 10.07 10.26 10.07 10.13 18,446 +0.03(+0.30%)
Sep 09, 2024 10.23 10.59 9.770 10.10 110,793 -0.26(-2.51%)
Sep 06, 2024 10.34 10.52 10.33 10.36 24,008 -0.05(-0.48%)
Sep 05, 2024 10.53 10.61 10.41 10.41 14,241 -0.09(-0.86%)
Sep 04, 2024 10.52 10.70 10.48 10.50 22,376 -0.09(-0.85%)
Sep 03, 2024 10.88 10.88 10.50 10.59 39,548 -0.29(-2.67%)
Aug 30, 2024 10.73 11.16 10.66 10.88 36,247 +0.11(+1.02%)
Aug 29, 2024 11.16 11.16 10.77 10.77 51,349 -0.18(-1.64%)
Aug 28, 2024 10.98 11.13 10.88 10.95 29,436 +0.02(+0.18%)
Aug 27, 2024 11.42 11.42 10.93 10.93 13,631 -0.38(-3.36%)
Aug 26, 2024 11.05 11.37 10.98 11.31 51,234 +0.29(+2.63%)
Aug 23, 2024 10.68 11.24 10.59 11.02 54,459 +0.52(+4.95%)
Aug 22, 2024 10.65 10.65 10.50 10.50 15,119 -0.02(-0.19%)
Aug 21, 2024 10.43 10.64 10.43 10.52 12,359 +0.06(+0.57%)
Aug 20, 2024 10.56 10.56 10.40 10.46 21,366 -0.05(-0.48%)
Aug 19, 2024 10.50 10.71 10.47 10.51 27,539 -0.07(-0.66%)
Aug 16, 2024 10.42 10.78 10.40 10.58 36,171 +0.17(+1.63%)
Aug 15, 2024 10.25 10.62 10.25 10.41 24,119 +0.33(+3.27%)
Aug 14, 2024 10.22 10.22 10.07 10.08 13,962 +0.04(+0.40%)
Aug 13, 2024 10.06 10.14 9.945 10.04 12,803 +0.17(+1.72%)
Aug 12, 2024 9.990 9.990 9.830 9.870 63,507 -0.04(-0.40%)
Aug 09, 2024 10.00 10.10 9.850 9.910 44,031 -0.03(-0.30%)
Aug 08, 2024 10.01 10.17 9.890 9.940 27,744 +0.08(+0.81%)
Aug 07, 2024 10.00 10.46 9.850 9.860 51,702 -0.13(-1.30%)
Aug 06, 2024 9.850 10.14 9.810 9.990 104,001 +0.13(+1.32%)
Aug 05, 2024 9.770 10.15 9.770 9.860 80,802 -0.36(-3.52%)
Aug 02, 2024 10.14 10.46 10.12 10.22 35,677 -0.17(-1.64%)
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.