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

Dlh Holdings Corp (NQ: DLHC )

11.38 +0.46 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2017 5.560 5.650 5.550 5.550 2,765 -0.09(-1.60%)
Feb 27, 2017 5.650 5.650 5.568 5.640 4,494 +0.01(+0.18%)
Feb 24, 2017 5.370 5.630 5.370 5.630 988 +0.20(+3.68%)
Feb 23, 2017 5.320 5.440 5.210 5.430 4,888 +0.16(+3.04%)
Feb 22, 2017 5.390 5.390 5.116 5.270 18,479 -0.08(-1.50%)
Feb 21, 2017 5.020 5.370 5.020 5.350 17,734 -0.02(-0.37%)
Feb 17, 2017 5.370 5.370 5.370 0 +0.07(+1.32%)
Feb 16, 2017 5.300 5.400 5.086 5.300 27,584 -0.01(-0.19%)
Feb 15, 2017 5.510 5.510 5.150 5.310 14,158 -0.10(-1.85%)
Feb 14, 2017 5.620 5.640 5.378 5.410 6,464 -0.21(-3.74%)
Feb 13, 2017 5.650 5.850 5.600 5.620 1,831 -0.08(-1.40%)
Feb 10, 2017 5.660 5.930 5.482 5.700 9,326 +0.00(+0.00%)
Feb 09, 2017 5.970 5.970 5.530 5.700 9,917 -0.24(-4.04%)
Feb 08, 2017 5.900 5.950 5.900 5.940 792 -0.01(-0.17%)
Feb 07, 2017 5.410 5.980 5.410 5.950 7,950 +0.44(+7.99%)
Feb 06, 2017 5.810 5.810 5.040 5.510 9,750 -0.29(-5.00%)
Feb 03, 2017 6.020 6.079 5.800 5.800 3,326 -0.20(-3.33%)
Feb 02, 2017 6.000 6.039 5.990 6.000 1,647 +0.01(+0.17%)
Feb 01, 2017 6.040 6.040 5.845 5.990 6,055 -0.08(-1.32%)
Jan 31, 2017 5.900 6.109 5.530 6.070 16,858 +0.07(+1.17%)
Jan 30, 2017 6.120 6.120 5.950 6.000 4,152 -0.16(-2.60%)
Jan 27, 2017 6.090 6.160 6.030 6.160 3,031 -0.02(-0.32%)
Jan 26, 2017 6.170 6.180 6.170 6.180 1,901 -0.18(-2.83%)
Jan 25, 2017 6.240 6.360 6.000 6.360 2,662 -0.07(-1.09%)
Jan 24, 2017 6.070 6.430 6.060 6.430 5,170 +0.25(+4.05%)
Jan 23, 2017 6.320 6.460 6.100 6.180 2,848 -0.17(-2.68%)
Jan 20, 2017 6.480 6.480 6.350 6.350 777 -0.14(-2.15%)
Jan 19, 2017 6.707 6.717 6.275 6.490 10,456 -0.21(-3.13%)
Jan 18, 2017 6.570 6.700 6.080 6.700 5,409 +0.15(+2.29%)
Jan 17, 2017 6.500 6.550 6.451 6.550 9,883 +0.01(+0.23%)
Jan 13, 2017 6.535 6.535 6.535 0 +0.25(+4.06%)
Jan 12, 2017 6.430 6.430 6.212 6.280 3,100 -0.23(-3.53%)
Jan 11, 2017 6.560 6.560 6.510 6.510 2,691 +0.04(+0.58%)
Jan 10, 2017 6.470 6.478 6.443 6.473 3,936 +0.04(+0.66%)
Jan 09, 2017 6.200 6.604 6.200 6.430 17,407 +0.29(+4.72%)
Jan 06, 2017 6.140 6.140 6.140 6.140 359 +0.15(+2.50%)
Jan 05, 2017 5.880 6.110 5.880 5.990 4,468 +0.03(+0.50%)
Jan 04, 2017 5.850 6.190 5.850 5.960 13,184 +0.17(+2.94%)
Jan 03, 2017 5.850 5.850 5.670 5.790 14,914 -0.15(-2.53%)
Dec 30, 2016 5.940 5.940 5.940 0 -0.09(-1.49%)
Dec 29, 2016 6.050 6.370 5.970 6.030 4,117 -0.02(-0.33%)
Dec 28, 2016 6.500 6.500 6.050 6.050 5,499 -0.45(-6.92%)
Dec 27, 2016 6.410 6.710 6.410 6.500 19,284 +0.09(+1.40%)
Dec 23, 2016 6.410 6.410 6.410 0 -0.11(-1.69%)
Dec 22, 2016 6.570 6.710 6.460 6.520 1,460 -0.18(-2.69%)
Dec 21, 2016 6.612 6.720 6.420 6.700 19,103 +0.02(+0.30%)
Dec 20, 2016 6.470 6.680 6.410 6.680 3,698 +0.21(+3.33%)
Dec 19, 2016 6.340 6.510 6.310 6.465 11,698 +0.08(+1.33%)
Dec 16, 2016 6.120 6.390 6.120 6.380 15,699 +0.15(+2.41%)
Dec 15, 2016 6.290 6.590 6.130 6.230 11,918 -0.18(-2.81%)
Dec 14, 2016 6.120 6.720 6.120 6.410 7,330 +0.27(+4.40%)
Dec 13, 2016 6.200 6.339 6.140 6.140 16,645 -0.11(-1.76%)
Dec 12, 2016 6.870 6.870 6.150 6.250 20,590 -0.47(-6.99%)
Dec 09, 2016 6.830 6.990 6.560 6.720 27,655 -0.07(-1.03%)
Dec 08, 2016 7.250 7.380 6.370 6.790 39,045 -0.32(-4.50%)
Dec 07, 2016 6.800 7.227 6.760 7.110 18,904 +0.18(+2.60%)
Dec 06, 2016 6.627 6.970 6.560 6.930 33,792 +0.37(+5.64%)
Dec 05, 2016 6.550 6.750 6.380 6.560 25,525 -0.09(-1.35%)
Dec 02, 2016 6.501 6.740 6.501 6.650 31,675 +0.24(+3.74%)
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.