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

Dlh Holdings Corp (NQ: DLHC )

11.15 +0.29 (+2.67%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 7, 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, 2020 4.550 4.616 4.320 4.330 9,200 -0.22(-4.84%)
Jan 30, 2020 4.650 4.680 4.500 4.550 6,629 -0.03(-0.55%)
Jan 29, 2020 4.810 4.860 4.540 4.575 7,402 -0.25(-5.08%)
Jan 28, 2020 4.930 4.970 4.820 4.820 4,394 -0.03(-0.62%)
Jan 27, 2020 5.000 5.100 4.770 4.850 47,919 -0.15(-3.00%)
Jan 24, 2020 4.985 5.026 4.970 5.000 7,800 +0.09(+1.83%)
Jan 23, 2020 5.000 5.090 4.850 4.910 11,171 -0.09(-1.80%)
Jan 22, 2020 5.120 5.120 4.750 5.000 7,570 -0.09(-1.77%)
Jan 21, 2020 4.690 5.170 4.690 5.090 74,358 +0.36(+7.61%)
Jan 17, 2020 4.900 5.000 4.610 4.730 52,200 -0.15(-3.17%)
Jan 16, 2020 4.739 5.000 4.560 4.885 56,600 +0.23(+5.05%)
Jan 15, 2020 4.330 4.840 4.330 4.650 41,419 +0.24(+5.44%)
Jan 14, 2020 4.410 4.450 4.390 4.410 6,175 +0.01(+0.23%)
Jan 13, 2020 4.400 4.400 4.300 4.400 4,098 +0.05(+1.09%)
Jan 10, 2020 4.401 4.429 4.300 4.353 5,100 -0.02(-0.40%)
Jan 09, 2020 4.370 4.440 4.360 4.370 4,254 -0.04(-1.01%)
Jan 08, 2020 4.370 4.427 4.370 4.414 3,904 +0.05(+1.13%)
Jan 07, 2020 4.468 4.468 4.260 4.365 14,944 +0.15(+3.60%)
Jan 06, 2020 4.260 4.480 4.204 4.213 16,499 -0.04(-0.86%)
Jan 03, 2020 4.490 4.500 4.250 4.250 2,100 -0.25(-5.56%)
Jan 02, 2020 4.300 4.500 4.133 4.500 13,517 +0.31(+7.40%)
Dec 31, 2019 4.171 4.250 4.171 4.190 5,000 +0.05(+1.09%)
Dec 30, 2019 4.160 4.200 4.105 4.145 17,187 +0.02(+0.61%)
Dec 27, 2019 4.050 4.200 4.050 4.120 13,900 +0.02(+0.49%)
Dec 26, 2019 4.050 4.196 4.010 4.100 8,075 +0.03(+0.74%)
Dec 24, 2019 4.000 4.077 4.000 4.070 8,100 +0.07(+1.75%)
Dec 23, 2019 4.060 4.080 4.000 4.000 54,615 -0.03(-0.74%)
Dec 20, 2019 4.070 4.090 4.020 4.030 34,900 +0.01(+0.25%)
Dec 19, 2019 4.060 4.110 4.020 4.020 21,571 +0.00(+0.00%)
Dec 18, 2019 4.010 4.130 4.000 4.020 12,650 -0.04(-0.99%)
Dec 17, 2019 4.020 4.119 4.000 4.060 22,523 +0.04(+1.00%)
Dec 16, 2019 4.060 4.097 4.020 4.020 19,696 -0.02(-0.50%)
Dec 13, 2019 4.053 4.095 4.010 4.040 21,900 -0.11(-2.65%)
Dec 12, 2019 4.600 4.600 4.000 4.150 68,031 -0.21(-4.82%)
Dec 11, 2019 4.200 4.600 4.110 4.360 110,716 +0.31(+7.65%)
Dec 10, 2019 4.140 4.140 4.010 4.050 27,285 +0.01(+0.25%)
Dec 09, 2019 4.110 4.165 4.000 4.040 35,110 +0.01(+0.25%)
Dec 06, 2019 4.050 4.170 4.030 4.030 13,100 +0.03(+0.75%)
Dec 05, 2019 4.140 4.250 4.000 4.000 9,196 -0.02(-0.50%)
Dec 04, 2019 4.190 4.200 4.020 4.020 12,201 -0.06(-1.47%)
Dec 03, 2019 4.250 4.250 4.080 4.080 8,077 -0.27(-6.21%)
Dec 02, 2019 4.350 4.350 4.350 4.350 603 +0.05(+1.16%)
Nov 29, 2019 4.150 4.310 4.000 4.300 8,300 +0.04(+0.94%)
Nov 27, 2019 4.269 4.269 4.260 4.260 1,500 +0.02(+0.45%)
Nov 26, 2019 4.280 4.280 4.241 4.241 1,406 -0.05(-1.15%)
Nov 25, 2019 4.210 4.290 4.098 4.290 8,870 +0.07(+1.76%)
Nov 22, 2019 4.200 4.249 4.190 4.216 1,000 -0.01(-0.33%)
Nov 21, 2019 4.200 4.450 4.180 4.230 5,087 +0.07(+1.68%)
Nov 20, 2019 4.142 4.490 4.142 4.160 10,253 -0.16(-3.70%)
Nov 19, 2019 4.280 4.320 4.280 4.320 3,329 +0.12(+2.86%)
Nov 18, 2019 4.180 4.230 4.180 4.200 1,524 +0.07(+1.58%)
Nov 15, 2019 4.200 4.265 3.900 4.135 24,500 -0.08(-1.79%)
Nov 14, 2019 4.150 4.221 4.070 4.210 16,983 +0.02(+0.38%)
Nov 13, 2019 4.260 4.260 4.180 4.194 3,147 -0.05(-1.08%)
Nov 12, 2019 4.140 4.330 4.140 4.240 1,740 +0.16(+3.92%)
Nov 11, 2019 4.100 4.220 4.080 4.080 15,965 -0.12(-2.86%)
Nov 08, 2019 4.170 4.288 4.170 4.200 15,800 +0.03(+0.72%)
Nov 07, 2019 4.364 4.364 4.120 4.170 8,013 +0.07(+1.71%)
Nov 06, 2019 4.270 4.270 4.070 4.100 2,044 -0.14(-3.30%)
Nov 05, 2019 4.373 4.373 4.180 4.240 4,185 +0.06(+1.31%)
Nov 04, 2019 4.080 4.400 4.075 4.185 9,190 +0.11(+2.81%)
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.