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 (%)
Sep 30, 2016 4.490 4.720 4.340 4.690 10,008 +0.14(+3.08%)
Sep 29, 2016 4.350 4.840 4.332 4.550 30,022 +0.16(+3.64%)
Sep 28, 2016 4.420 4.550 4.320 4.390 8,623 -0.08(-1.79%)
Sep 27, 2016 4.430 4.490 4.320 4.470 25,323 +0.06(+1.36%)
Sep 26, 2016 4.469 4.500 4.410 4.410 2,004 -0.09(-2.00%)
Sep 23, 2016 4.590 4.590 4.460 4.500 5,351 -0.03(-0.66%)
Sep 22, 2016 4.670 4.670 4.520 4.530 6,097 -0.11(-2.37%)
Sep 21, 2016 4.620 4.700 4.620 4.640 2,956 -0.03(-0.64%)
Sep 20, 2016 4.690 4.740 4.510 4.670 5,400 +0.03(+0.65%)
Sep 19, 2016 4.710 4.710 4.630 4.640 8,049 -0.05(-1.07%)
Sep 16, 2016 4.470 4.790 4.380 4.690 67,719 +0.22(+4.92%)
Sep 15, 2016 4.440 4.471 4.440 4.470 1,836 +0.05(+1.13%)
Sep 14, 2016 4.520 4.570 4.380 4.420 11,585 -0.12(-2.64%)
Sep 13, 2016 4.620 4.640 4.520 4.540 4,529 -0.08(-1.73%)
Sep 12, 2016 4.660 4.660 4.610 4.620 1,543 -0.08(-1.70%)
Sep 09, 2016 4.900 4.940 4.590 4.700 9,282 -0.13(-2.69%)
Sep 08, 2016 4.652 5.020 4.501 4.830 46,338 +0.18(+3.87%)
Sep 07, 2016 4.620 4.780 4.620 4.650 7,128 +0.02(+0.43%)
Sep 06, 2016 4.740 4.800 4.620 4.630 10,739 -0.13(-2.73%)
Sep 02, 2016 4.770 4.760 4.760 4.760 3,100 +0.01(+0.21%)
Sep 01, 2016 4.755 4.778 4.710 4.750 3,605 +0.03(+0.64%)
Aug 31, 2016 4.770 4.770 4.710 4.720 5,115 -0.08(-1.67%)
Aug 30, 2016 4.720 4.800 4.720 4.800 13,147 +0.07(+1.52%)
Aug 29, 2016 4.790 4.800 4.728 4.728 4,726 -0.06(-1.29%)
Aug 26, 2016 4.760 4.796 4.710 4.790 7,890 -0.02(-0.42%)
Aug 25, 2016 4.810 4.820 4.810 4.810 1,744 -0.06(-1.23%)
Aug 24, 2016 4.950 4.950 4.870 4.870 1,188 +0.04(+0.83%)
Aug 23, 2016 5.000 5.130 4.830 4.830 64,709 -0.13(-2.62%)
Aug 22, 2016 4.870 5.010 4.650 4.960 50,509 +0.15(+3.09%)
Aug 19, 2016 4.800 4.840 4.780 4.811 3,049 -0.03(-0.60%)
Aug 18, 2016 4.710 4.840 4.590 4.840 4,579 +0.12(+2.54%)
Aug 17, 2016 4.890 4.890 4.630 4.720 23,299 -0.31(-6.16%)
Aug 16, 2016 5.140 5.140 4.980 5.030 51,792 +0.06(+1.21%)
Aug 15, 2016 4.870 5.020 4.870 4.970 30,479 +0.04(+0.81%)
Aug 12, 2016 4.950 5.070 4.910 4.930 20,266 -0.02(-0.40%)
Aug 11, 2016 5.130 5.140 4.910 4.950 18,938 +0.07(+1.43%)
Aug 10, 2016 4.950 5.120 4.870 4.880 22,125 -0.12(-2.40%)
Aug 09, 2016 5.050 5.180 5.000 5.000 15,833 +0.00(+0.00%)
Aug 08, 2016 4.990 5.140 4.964 5.000 13,926 +0.05(+1.05%)
Aug 05, 2016 5.040 5.040 4.925 4.948 16,845 -0.04(-0.84%)
Aug 04, 2016 5.120 5.250 4.967 4.990 31,890 -0.05(-0.99%)
Aug 03, 2016 4.939 5.100 4.900 5.040 14,365 +0.07(+1.41%)
Aug 02, 2016 4.990 5.010 4.862 4.970 8,264 -0.14(-2.74%)
Aug 01, 2016 5.030 5.120 5.020 5.110 10,958 +0.09(+1.79%)
Jul 29, 2016 5.100 5.100 5.013 5.020 2,936 -0.04(-0.79%)
Jul 28, 2016 5.050 5.189 5.030 5.060 9,885 +0.01(+0.20%)
Jul 27, 2016 5.080 5.144 4.961 5.050 7,196 +0.09(+1.81%)
Jul 26, 2016 4.960 5.012 4.940 4.960 16,936 -0.06(-1.20%)
Jul 25, 2016 5.050 5.450 4.950 5.020 29,846 -0.54(-9.71%)
Jul 22, 2016 5.500 5.560 5.190 5.560 4,108 +0.06(+1.09%)
Jul 21, 2016 5.500 5.567 5.500 5.500 5,660 -0.10(-1.79%)
Jul 20, 2016 5.580 5.600 5.541 5.600 3,574 +0.07(+1.26%)
Jul 19, 2016 5.533 5.600 5.518 5.530 1,955 -0.04(-0.64%)
Jul 18, 2016 5.589 5.600 5.510 5.566 8,512 -0.03(-0.59%)
Jul 15, 2016 5.580 5.720 5.580 5.599 5,769 +0.02(+0.34%)
Jul 14, 2016 5.590 5.696 5.550 5.580 11,593 +0.06(+1.09%)
Jul 13, 2016 5.500 5.554 5.370 5.520 7,156 +0.02(+0.40%)
Jul 12, 2016 5.400 5.662 5.400 5.498 23,709 +0.12(+2.20%)
Jul 11, 2016 5.290 5.400 5.220 5.380 18,686 +0.14(+2.72%)
Jul 08, 2016 5.280 5.280 5.280 5.238 23,440 -0.04(-0.80%)
Jul 07, 2016 4.860 5.280 4.860 5.280 19,049 +0.52(+10.92%)
Jul 05, 2016 4.760 4.780 4.750 4.760 820 +0.05(+1.06%)
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.