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

Dlh Holdings Corp (NQ: DLHC )

10.86 -0.52 (-4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2017 6.160 6.160 6.160 0 -0.15(-2.38%)
Dec 28, 2017 6.255 6.310 6.255 6.310 1,486 +0.06(+0.96%)
Dec 27, 2017 6.373 6.640 6.210 6.250 21,868 -0.09(-1.42%)
Dec 26, 2017 6.290 6.488 6.182 6.340 15,265 +0.02(+0.32%)
Dec 22, 2017 6.550 6.690 6.320 6.320 3,543 -0.28(-4.24%)
Dec 21, 2017 6.670 6.670 6.590 6.600 604 +0.04(+0.61%)
Dec 20, 2017 6.700 6.700 6.400 6.560 1,920 -0.13(-1.94%)
Dec 19, 2017 6.370 6.700 6.370 6.690 5,834 +0.27(+4.20%)
Dec 18, 2017 6.360 6.420 6.358 6.420 8,413 +0.17(+2.72%)
Dec 15, 2017 6.210 6.340 6.210 6.250 5,865 +0.11(+1.79%)
Dec 14, 2017 6.280 6.400 6.140 6.140 3,825 +0.03(+0.49%)
Dec 13, 2017 6.170 6.250 6.090 6.110 19,124 -0.05(-0.81%)
Dec 12, 2017 6.090 6.160 6.090 6.160 155,455 -0.02(-0.32%)
Dec 11, 2017 6.370 6.430 6.150 6.180 9,653 -0.26(-4.04%)
Dec 08, 2017 6.230 6.480 6.230 6.440 1,404 +0.21(+3.37%)
Dec 07, 2017 6.130 6.230 6.130 6.230 23,817 +0.07(+1.14%)
Dec 06, 2017 6.400 6.470 6.000 6.160 11,460 +0.01(+0.16%)
Dec 05, 2017 6.023 6.023 6.020 6.150 6,531 -0.33(-5.09%)
Dec 04, 2017 6.250 6.480 6.030 6.480 11,065 +0.20(+3.18%)
Dec 01, 2017 6.110 6.280 6.110 6.280 3,091 -0.00(-0.00%)
Nov 30, 2017 6.460 6.460 6.020 6.280 4,260 -0.18(-2.78%)
Nov 29, 2017 6.420 6.600 6.237 6.460 13,568 +0.03(+0.47%)
Nov 28, 2017 5.970 6.440 6.060 6.430 9,110 +0.37(+6.11%)
Nov 27, 2017 5.950 6.070 5.891 6.060 4,784 +0.14(+2.36%)
Nov 24, 2017 5.970 5.980 5.780 5.920 17,003 +0.03(+0.51%)
Nov 22, 2017 5.748 5.890 5.729 5.890 6,417 +0.07(+1.20%)
Nov 21, 2017 5.830 6.120 5.610 5.820 48,328 +0.00(+0.00%)
Nov 20, 2017 5.750 5.930 5.740 5.820 1,373 -0.08(-1.36%)
Nov 17, 2017 5.810 5.980 5.774 5.900 10,993 +0.13(+2.25%)
Nov 16, 2017 5.700 5.770 5.620 5.770 3,351 +0.05(+0.87%)
Nov 15, 2017 5.720 5.740 5.720 5.720 1,963 +0.02(+0.35%)
Nov 14, 2017 5.700 5.820 5.700 5.700 4,444 -0.01(-0.18%)
Nov 13, 2017 6.050 6.050 5.590 5.710 1,985 -0.34(-5.62%)
Nov 10, 2017 5.900 6.090 5.900 6.050 1,624 +0.10(+1.68%)
Nov 09, 2017 5.980 5.980 5.950 5.950 3,214 +0.00(+0.00%)
Nov 08, 2017 5.960 6.020 5.915 5.950 15,262 -0.06(-1.00%)
Nov 07, 2017 6.010 6.110 5.951 6.010 6,750 +0.04(+0.67%)
Nov 06, 2017 6.240 6.240 5.950 5.970 8,970 -0.35(-5.54%)
Nov 03, 2017 6.050 6.320 6.050 6.320 15,916 +0.25(+4.12%)
Nov 02, 2017 6.130 6.150 6.067 6.070 2,345 -0.07(-1.14%)
Nov 01, 2017 6.050 6.150 6.050 6.140 12,505 +0.01(+0.22%)
Oct 31, 2017 6.050 6.130 6.050 6.127 17,906 +0.08(+1.26%)
Oct 30, 2017 6.050 6.057 6.050 6.050 4,586 +0.01(+0.25%)
Oct 27, 2017 6.050 6.059 6.035 6.035 4,781 -0.02(-0.41%)
Oct 26, 2017 6.060 6.060 6.060 6.060 400 -0.05(-0.82%)
Oct 25, 2017 6.061 6.110 6.061 6.110 612 +0.03(+0.49%)
Oct 24, 2017 6.080 6.080 6.060 6.080 987 +0.03(+0.50%)
Oct 23, 2017 6.030 6.060 5.550 6.050 9,919 -0.06(-0.98%)
Oct 20, 2017 6.100 6.110 6.050 6.110 3,684 +0.06(+0.99%)
Oct 19, 2017 6.110 6.110 6.050 6.050 1,462 +0.00(+0.00%)
Oct 18, 2017 6.010 6.120 6.000 6.050 5,912 -0.01(-0.17%)
Oct 17, 2017 6.060 6.080 5.960 6.060 7,127 +0.04(+0.66%)
Oct 16, 2017 5.940 6.080 5.910 6.020 21,238 +0.02(+0.33%)
Oct 13, 2017 6.000 6.030 5.950 6.000 19,630 -0.05(-0.83%)
Oct 12, 2017 6.060 6.070 6.000 6.050 11,360 +0.05(+0.83%)
Oct 11, 2017 6.050 6.130 6.000 6.000 7,137 +0.00(+0.00%)
Oct 10, 2017 6.480 6.480 6.000 6.000 22,115 -0.61(-9.23%)
Oct 09, 2017 6.570 6.630 6.480 6.610 12,694 -0.04(-0.60%)
Oct 06, 2017 6.740 6.760 6.411 6.650 17,503 -0.15(-2.21%)
Oct 05, 2017 6.780 6.800 6.670 6.800 9,948 -0.01(-0.15%)
Oct 04, 2017 6.750 6.830 6.680 6.810 6,302 +0.11(+1.64%)
Oct 03, 2017 6.470 6.830 6.470 6.700 17,750 +0.17(+2.60%)
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.