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

Dlh Holdings Corp (NQ: DLHC )

10.92 -0.54 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 29, 2023 15.75 16.12 15.66 15.75 32,031 +0.21(+1.35%)
Dec 28, 2023 15.97 16.33 15.54 15.54 10,856 -0.31(-1.96%)
Dec 27, 2023 15.72 16.54 15.57 15.85 54,297 +0.07(+0.44%)
Dec 26, 2023 14.69 17.00 14.47 15.78 59,751 +1.31(+9.05%)
Dec 22, 2023 13.70 14.47 13.70 14.47 69,579 +0.69(+5.01%)
Dec 21, 2023 13.75 13.87 13.60 13.78 14,805 +0.05(+0.36%)
Dec 20, 2023 13.82 13.98 13.50 13.73 37,671 -0.25(-1.79%)
Dec 19, 2023 13.57 13.98 13.55 13.98 44,436 +0.46(+3.40%)
Dec 18, 2023 13.81 13.99 13.51 13.52 35,502 -0.50(-3.57%)
Dec 15, 2023 13.76 14.02 13.67 14.02 23,937 +0.01(+0.07%)
Dec 14, 2023 13.80 14.06 13.27 14.01 49,705 +0.23(+1.67%)
Dec 13, 2023 13.65 14.14 13.65 13.78 34,500 +0.06(+0.44%)
Dec 12, 2023 14.10 14.10 13.50 13.72 30,820 -0.37(-2.63%)
Dec 11, 2023 14.16 14.19 13.00 14.09 25,429 -0.23(-1.61%)
Dec 08, 2023 13.96 14.32 13.73 14.32 6,690 +0.24(+1.70%)
Dec 07, 2023 14.52 14.70 13.30 14.08 15,172 -0.25(-1.74%)
Dec 06, 2023 14.38 14.69 13.91 14.33 11,837 -0.07(-0.49%)
Dec 05, 2023 14.65 14.80 14.40 14.40 14,843 -0.38(-2.57%)
Dec 04, 2023 13.85 14.90 13.52 14.78 21,838 +0.74(+5.27%)
Dec 01, 2023 13.81 14.25 13.41 14.04 11,238 +0.25(+1.81%)
Nov 30, 2023 13.80 13.81 13.14 13.79 25,432 +0.11(+0.80%)
Nov 29, 2023 13.85 13.85 12.80 13.68 12,823 -0.17(-1.23%)
Nov 28, 2023 14.27 14.32 13.85 13.85 12,263 -0.40(-2.81%)
Nov 27, 2023 14.47 14.62 14.12 14.25 17,000 -0.28(-1.93%)
Nov 24, 2023 14.61 14.62 14.46 14.53 4,420 +0.03(+0.21%)
Nov 22, 2023 14.43 14.55 14.02 14.50 6,975 +0.24(+1.68%)
Nov 21, 2023 14.48 14.50 14.17 14.26 9,133 -0.17(-1.18%)
Nov 20, 2023 14.57 14.72 14.27 14.43 11,966 -0.07(-0.48%)
Nov 17, 2023 14.65 14.94 14.50 14.50 10,798 -0.07(-0.48%)
Nov 16, 2023 14.91 14.91 14.48 14.57 21,684 -0.26(-1.75%)
Nov 15, 2023 14.63 14.93 14.06 14.83 30,228 +0.36(+2.49%)
Nov 14, 2023 14.42 14.70 14.40 14.47 16,440 +0.07(+0.49%)
Nov 13, 2023 14.31 14.46 14.05 14.40 14,368 +0.15(+1.05%)
Nov 10, 2023 14.00 14.25 13.73 14.25 15,124 +0.26(+1.86%)
Nov 09, 2023 14.04 14.30 13.73 13.99 29,572 -0.38(-2.64%)
Nov 08, 2023 14.53 14.53 13.81 14.37 27,544 -0.19(-1.30%)
Nov 07, 2023 14.44 14.80 14.31 14.56 13,496 +0.12(+0.83%)
Nov 06, 2023 14.60 14.86 14.16 14.44 25,345 -0.11(-0.76%)
Nov 03, 2023 14.65 14.99 14.03 14.55 27,118 +0.57(+4.08%)
Nov 02, 2023 13.51 14.38 13.51 13.98 16,589 +0.08(+0.58%)
Nov 01, 2023 13.62 14.21 13.54 13.90 21,737 +0.22(+1.61%)
Oct 31, 2023 14.00 14.28 13.68 13.68 9,998 -0.19(-1.37%)
Oct 30, 2023 13.76 14.27 13.64 13.87 20,445 +0.24(+1.76%)
Oct 27, 2023 13.58 13.97 13.39 13.63 14,975 +0.24(+1.79%)
Oct 26, 2023 13.13 13.88 12.91 13.39 27,443 +0.26(+1.98%)
Oct 25, 2023 13.03 13.38 12.88 13.13 27,890 +0.12(+0.92%)
Oct 24, 2023 12.73 13.39 12.73 13.01 24,856 -0.12(-0.91%)
Oct 23, 2023 13.16 13.60 12.84 13.13 19,234 -0.12(-0.91%)
Oct 20, 2023 13.45 13.62 13.02 13.25 18,709 -0.32(-2.39%)
Oct 19, 2023 14.30 14.33 13.47 13.57 15,172 -0.45(-3.17%)
Oct 18, 2023 14.48 14.48 13.91 14.02 14,199 -0.39(-2.71%)
Oct 17, 2023 14.01 14.85 14.01 14.41 21,831 -0.09(-0.62%)
Oct 16, 2023 14.58 14.78 14.19 14.50 19,887 -0.16(-1.09%)
Oct 13, 2023 15.25 15.25 14.41 14.66 15,461 -0.60(-3.93%)
Oct 12, 2023 14.49 15.42 13.92 15.26 28,067 +0.70(+4.77%)
Oct 11, 2023 14.49 14.87 14.23 14.56 38,817 +0.32(+2.28%)
Oct 10, 2023 14.05 14.54 13.50 14.24 27,723 +0.10(+0.71%)
Oct 09, 2023 12.51 14.18 12.51 14.14 27,965 +1.39(+10.90%)
Oct 06, 2023 12.01 12.93 12.01 12.75 28,684 +0.65(+5.37%)
Oct 05, 2023 12.07 12.25 11.70 12.10 13,669 +0.07(+0.58%)
Oct 04, 2023 11.53 12.16 11.25 12.03 17,518 +0.45(+3.89%)
Oct 03, 2023 11.71 11.88 11.58 11.58 7,221 -0.29(-2.44%)
Oct 02, 2023 11.52 11.87 11.34 11.87 14,340 +0.20(+1.71%)
Sep 29, 2023 11.81 11.99 11.48 11.67 8,303 -0.01(-0.09%)
Sep 28, 2023 12.04 12.04 11.68 11.68 1,929 -0.08(-0.68%)
Sep 27, 2023 11.52 12.02 11.51 11.76 3,351 -0.11(-0.93%)
Sep 26, 2023 11.59 11.98 11.59 11.87 6,508 -0.03(-0.25%)
Sep 25, 2023 12.01 12.04 11.84 11.90 9,469 -0.09(-0.75%)
Sep 22, 2023 11.88 12.00 11.79 11.99 16,395 +0.10(+0.84%)
Sep 21, 2023 11.56 11.89 11.56 11.89 8,114 +0.33(+2.85%)
Sep 20, 2023 11.56 11.76 11.42 11.56 20,497 +0.02(+0.17%)
Sep 19, 2023 11.40 11.54 11.23 11.54 4,191 +0.09(+0.79%)
Sep 18, 2023 11.45 11.45 11.23 11.45 5,862 +0.00(+0.00%)
Sep 15, 2023 11.49 11.57 11.29 11.45 23,441 -0.13(-1.12%)
Sep 14, 2023 11.39 11.58 11.27 11.58 16,900 +0.17(+1.49%)
Sep 13, 2023 11.60 11.62 11.41 11.41 11,422 -0.02(-0.17%)
Sep 12, 2023 11.74 11.74 11.36 11.43 24,264 -0.01(-0.09%)
Sep 11, 2023 11.35 11.83 11.35 11.44 14,520 +0.06(+0.53%)
Sep 08, 2023 11.26 11.42 11.22 11.38 20,210 +0.13(+1.16%)
Sep 07, 2023 11.46 11.46 11.14 11.25 5,508 -0.02(-0.18%)
Sep 06, 2023 11.48 11.49 11.19 11.27 48,400 -0.18(-1.57%)
Sep 05, 2023 11.28 11.50 11.14 11.45 32,828 +0.13(+1.15%)
Sep 01, 2023 11.24 11.49 11.24 11.32 16,413 +0.17(+1.52%)
Aug 31, 2023 11.06 11.25 11.05 11.15 13,881 +0.07(+0.63%)
Aug 30, 2023 11.04 11.17 11.04 11.08 2,981 -0.12(-1.07%)
Aug 29, 2023 11.22 11.25 11.10 11.20 18,393 +0.04(+0.36%)
Aug 28, 2023 10.98 11.25 10.95 11.16 10,506 +0.18(+1.64%)
Aug 25, 2023 10.99 10.99 10.91 10.98 1,356 -0.01(-0.09%)
Aug 24, 2023 10.87 11.14 10.87 10.99 4,128 -0.16(-1.43%)
Aug 23, 2023 11.20 11.20 11.02 11.15 7,398 +0.09(+0.81%)
Aug 22, 2023 10.99 11.25 10.85 11.06 13,674 +0.06(+0.55%)
Aug 21, 2023 10.87 11.00 10.73 11.00 28,850 +0.04(+0.36%)
Aug 18, 2023 10.63 10.96 10.48 10.96 13,034 +0.40(+3.79%)
Aug 17, 2023 10.52 10.66 10.50 10.56 5,174 -0.06(-0.56%)
Aug 16, 2023 10.43 10.64 10.43 10.62 10,857 +0.16(+1.53%)
Aug 15, 2023 10.47 10.54 10.26 10.46 16,011 -0.13(-1.23%)
Aug 14, 2023 10.51 10.61 10.51 10.59 14,441 +0.04(+0.38%)
Aug 11, 2023 10.61 10.75 10.55 10.55 30,432 -0.12(-1.12%)
Aug 10, 2023 10.81 11.17 10.57 10.67 40,908 -0.19(-1.75%)
Aug 09, 2023 10.75 11.00 10.59 10.86 51,144 +0.24(+2.26%)
Aug 08, 2023 10.72 10.75 10.56 10.62 2,837 +0.02(+0.19%)
Aug 07, 2023 10.67 10.75 10.60 10.60 11,239 -0.15(-1.40%)
Aug 04, 2023 10.75 10.82 10.62 10.75 5,542 +0.08(+0.75%)
Aug 03, 2023 10.47 10.75 10.39 10.67 41,653 +0.22(+2.11%)
Aug 02, 2023 10.46 10.46 10.32 10.45 5,579 +0.10(+0.97%)
Aug 01, 2023 10.00 10.38 10.00 10.35 30,795 +0.30(+2.99%)
Jul 31, 2023 10.26 10.38 10.02 10.05 17,831 -0.20(-1.95%)
Jul 28, 2023 10.43 10.46 10.25 10.25 6,252 -0.24(-2.29%)
Jul 27, 2023 10.69 10.69 10.41 10.49 7,088 -0.20(-1.87%)
Jul 26, 2023 10.22 10.70 10.22 10.69 40,801 +0.46(+4.50%)
Jul 25, 2023 10.36 10.43 10.23 10.23 3,033 -0.25(-2.39%)
Jul 24, 2023 10.23 10.66 10.10 10.48 17,420 +0.18(+1.75%)
Jul 21, 2023 10.40 10.74 10.18 10.30 55,056 -0.07(-0.68%)
Jul 20, 2023 9.880 10.37 9.710 10.37 16,727 +0.22(+2.17%)
Jul 19, 2023 10.05 10.20 10.05 10.15 11,995 +0.01(+0.10%)
Jul 18, 2023 10.01 10.14 10.01 10.14 8,665 +0.13(+1.30%)
Jul 17, 2023 10.05 10.15 9.682 10.01 81,876 -0.07(-0.69%)
Jul 14, 2023 10.23 10.23 9.960 10.08 10,445 -0.09(-0.88%)
Jul 13, 2023 10.24 10.30 10.03 10.17 17,170 -0.09(-0.88%)
Jul 12, 2023 10.30 10.41 9.860 10.26 16,017 +0.00(+0.00%)
Jul 11, 2023 9.850 10.28 9.720 10.26 18,277 +0.35(+3.53%)
Jul 10, 2023 9.640 9.980 9.530 9.910 9,478 +0.36(+3.77%)
Jul 07, 2023 9.720 9.870 9.540 9.550 22,762 -0.28(-2.85%)
Jul 06, 2023 9.970 9.990 9.720 9.830 3,106 -0.04(-0.41%)
Jul 05, 2023 10.26 10.26 9.870 9.870 12,392 -0.39(-3.80%)
Jul 03, 2023 10.27 10.31 10.22 10.26 1,711 +0.01(+0.10%)
Jun 30, 2023 9.980 10.25 9.980 10.25 4,590 +0.14(+1.38%)
Jun 29, 2023 10.38 10.38 10.10 10.11 6,466 -0.16(-1.56%)
Jun 28, 2023 10.40 10.40 10.21 10.27 7,119 -0.23(-2.19%)
Jun 27, 2023 9.900 10.56 9.800 10.50 24,869 +0.57(+5.74%)
Jun 26, 2023 9.820 10.10 9.790 9.930 10,874 -0.08(-0.80%)
Jun 23, 2023 9.950 10.33 9.750 10.01 16,537 -0.02(-0.20%)
Jun 22, 2023 10.14 10.56 9.860 10.03 24,027 -0.04(-0.40%)
Jun 21, 2023 9.720 10.33 9.720 10.07 37,702 +0.23(+2.34%)
Jun 20, 2023 10.41 10.75 9.720 9.840 47,965 -0.68(-6.46%)
Jun 16, 2023 10.74 10.78 10.30 10.52 29,767 -0.33(-3.04%)
Jun 15, 2023 11.07 11.07 10.72 10.85 14,756 +0.60(+5.85%)
May 08, 2023 10.25 10.33 10.15 10.25 18,625 -0.10(-0.97%)
May 05, 2023 10.45 10.50 9.910 10.35 44,144 +0.02(+0.19%)
May 04, 2023 9.780 10.50 9.780 10.33 26,536 +0.30(+2.99%)
May 03, 2023 10.56 10.56 10.03 10.03 17,233 -0.09(-0.89%)
May 02, 2023 10.53 10.73 10.12 10.12 27,968 -0.51(-4.80%)
May 01, 2023 9.790 10.78 9.790 10.63 33,341 +0.82(+8.36%)
Apr 28, 2023 9.660 9.870 9.660 9.810 8,552 +0.11(+1.13%)
Apr 27, 2023 9.760 9.890 9.700 9.700 10,615 -0.06(-0.61%)
Apr 26, 2023 9.880 10.12 9.760 9.760 10,345 -0.21(-2.11%)
Apr 25, 2023 10.01 10.14 9.810 9.970 32,633 -0.04(-0.40%)
Apr 24, 2023 10.15 10.16 10.01 10.01 17,344 -0.26(-2.53%)
Apr 21, 2023 10.02 10.36 10.02 10.27 7,822 +0.25(+2.50%)
Apr 20, 2023 10.30 10.39 10.00 10.02 17,680 -0.25(-2.43%)
Apr 19, 2023 10.27 10.44 10.27 10.27 8,623 -0.07(-0.68%)
Apr 18, 2023 10.42 10.48 10.31 10.34 20,406 -0.07(-0.72%)
Apr 17, 2023 10.33 10.51 10.33 10.41 15,996 +0.03(+0.34%)
Apr 14, 2023 10.47 10.47 10.38 10.38 29,253 -0.09(-0.86%)
Apr 13, 2023 10.47 10.60 10.36 10.47 9,506 +0.14(+1.36%)
Apr 12, 2023 10.73 10.73 10.33 10.33 35,654 -0.25(-2.36%)
Apr 11, 2023 10.56 10.68 10.55 10.58 19,071 +0.03(+0.28%)
Apr 10, 2023 10.50 10.69 10.50 10.55 14,744 +0.05(+0.48%)
Apr 06, 2023 10.72 10.72 10.42 10.50 15,019 -0.23(-2.14%)
Apr 05, 2023 10.91 10.91 10.66 10.73 8,888 -0.08(-0.74%)
Apr 04, 2023 11.01 11.22 10.81 10.81 18,336 -0.12(-1.10%)
Apr 03, 2023 11.37 11.47 10.90 10.93 32,548 -0.54(-4.71%)
Mar 31, 2023 11.25 11.48 10.84 11.47 24,437 +0.27(+2.41%)
Mar 30, 2023 11.08 11.20 11.01 11.20 6,690 +0.12(+1.08%)
Mar 29, 2023 11.17 11.21 11.00 11.08 6,750 -0.14(-1.25%)
Mar 28, 2023 11.25 11.60 10.84 11.22 40,953 -0.03(-0.27%)
Mar 27, 2023 11.34 11.69 11.05 11.25 32,365 -0.09(-0.79%)
Mar 24, 2023 10.75 11.34 10.51 11.34 8,010 +0.47(+4.32%)
Mar 23, 2023 10.58 10.94 10.55 10.87 52,880 +0.26(+2.45%)
Mar 22, 2023 10.62 10.89 10.60 10.61 29,370 -0.13(-1.21%)
Mar 21, 2023 10.74 11.20 10.61 10.74 13,909 +0.10(+0.94%)
Mar 20, 2023 10.71 10.92 10.64 10.64 13,511 -0.10(-0.93%)
Mar 17, 2023 10.94 11.04 10.67 10.74 35,462 -0.18(-1.65%)
Mar 16, 2023 11.10 11.18 10.78 10.92 36,902 -0.06(-0.55%)
Mar 15, 2023 11.27 11.34 10.90 10.98 24,329 -0.40(-3.51%)
Mar 14, 2023 11.44 11.78 11.10 11.38 277,422 -0.05(-0.44%)
Mar 13, 2023 11.58 11.63 11.43 11.43 29,880 -0.31(-2.64%)
Mar 10, 2023 12.61 12.61 11.66 11.74 16,913 -0.85(-6.75%)
Mar 09, 2023 12.62 12.84 12.55 12.59 15,391 -0.15(-1.18%)
Mar 08, 2023 12.84 13.13 12.61 12.74 38,535 -0.10(-0.78%)
Mar 07, 2023 13.45 13.45 12.72 12.84 23,185 -0.66(-4.89%)
Mar 06, 2023 13.40 13.75 13.40 13.50 75,607 +0.07(+0.52%)
Mar 03, 2023 13.09 13.48 12.90 13.43 52,353 +0.42(+3.23%)
Mar 02, 2023 12.40 13.10 12.08 13.01 56,034 +0.56(+4.50%)
Mar 01, 2023 12.75 12.75 12.31 12.45 15,113 -0.30(-2.35%)
Feb 28, 2023 11.61 12.95 11.61 12.75 68,625 +1.14(+9.82%)
Feb 27, 2023 11.83 11.83 11.60 11.61 23,145 -0.21(-1.78%)
Feb 24, 2023 12.20 12.23 11.69 11.82 23,134 -0.40(-3.31%)
Feb 23, 2023 12.55 12.55 12.20 12.22 10,528 -0.24(-1.89%)
Feb 22, 2023 12.65 12.65 12.42 12.46 8,198 -0.02(-0.16%)
Feb 21, 2023 12.90 12.98 12.48 12.48 20,850 -0.57(-4.37%)
Feb 17, 2023 13.09 13.30 12.96 13.05 44,231 -0.04(-0.31%)
Feb 16, 2023 13.25 13.25 12.98 13.09 31,284 -0.11(-0.83%)
Feb 15, 2023 13.11 13.28 13.00 13.20 59,531 +0.10(+0.76%)
Feb 14, 2023 13.00 13.15 12.95 13.10 51,318 +0.01(+0.08%)
Feb 13, 2023 13.18 13.18 12.75 13.09 82,497 -0.21(-1.58%)
Feb 10, 2023 13.15 13.44 13.01 13.30 54,770 -0.07(-0.52%)
Feb 09, 2023 13.19 13.60 12.72 13.37 49,540 +0.07(+0.53%)
Feb 08, 2023 13.30 13.43 13.16 13.30 22,860 +0.10(+0.76%)
Feb 07, 2023 13.21 13.46 12.96 13.20 30,759 -0.10(-0.75%)
Feb 06, 2023 12.88 13.51 12.73 13.30 44,974 +0.52(+4.07%)
Feb 03, 2023 12.49 13.00 12.45 12.78 31,686 +0.19(+1.51%)
Feb 02, 2023 12.59 12.88 12.41 12.59 40,516 +0.18(+1.45%)
Feb 01, 2023 12.26 12.68 12.22 12.41 39,666 +0.10(+0.81%)
Jan 31, 2023 12.48 12.56 12.25 12.31 37,759 -0.09(-0.73%)
Jan 30, 2023 12.19 12.51 12.15 12.40 22,924 +0.19(+1.56%)
Jan 27, 2023 11.61 12.29 11.61 12.21 44,595 +0.55(+4.72%)
Jan 26, 2023 11.57 11.71 11.34 11.66 14,116 +0.09(+0.78%)
Jan 25, 2023 11.55 11.59 11.45 11.57 11,676 +0.07(+0.61%)
Jan 24, 2023 11.42 11.60 11.38 11.50 15,056 -0.07(-0.61%)
Jan 23, 2023 11.38 11.73 11.29 11.57 53,109 +0.17(+1.49%)
Jan 20, 2023 11.28 11.55 11.20 11.40 22,613 +0.17(+1.51%)
Jan 19, 2023 11.08 11.34 11.08 11.23 18,717 +0.06(+0.54%)
Jan 18, 2023 11.68 11.75 11.17 11.17 21,792 -0.48(-4.12%)
Jan 17, 2023 10.96 11.75 10.96 11.65 67,244 +0.47(+4.20%)
Jan 13, 2023 10.97 11.29 10.97 11.18 34,328 +0.08(+0.72%)
Jan 12, 2023 10.96 11.19 10.96 11.10 23,329 +0.05(+0.45%)
Jan 11, 2023 10.77 11.36 10.76 11.05 54,826 +0.20(+1.84%)
Jan 10, 2023 11.05 11.20 10.85 10.85 84,002 -0.25(-2.25%)
Jan 09, 2023 11.00 11.39 10.80 11.10 175,108 -1.02(-8.42%)
Jan 06, 2023 11.79 12.23 11.66 12.12 15,658 +0.47(+4.03%)
Jan 05, 2023 11.45 11.71 11.31 11.65 19,443 +0.23(+2.01%)
Jan 04, 2023 11.33 11.76 11.26 11.42 46,664 +0.06(+0.53%)
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.