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

Dlh Holdings Corp (NQ: DLHC )

11.46 -0.16 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 3.000 3.100 2.910 2.985 4,074 -0.08(-2.45%)
Jul 30, 2015 2.780 3.060 2.780 3.060 5,768 +0.06(+2.00%)
Jul 29, 2015 3.040 3.190 2.707 3.000 17,454 +0.04(+1.35%)
Jul 28, 2015 2.810 3.000 2.810 2.960 8,633 +0.16(+5.71%)
Jul 27, 2015 2.710 2.800 2.591 2.800 12,130 +0.12(+4.48%)
Jul 24, 2015 2.960 2.960 2.680 2.680 16,509 -0.31(-10.37%)
Jul 23, 2015 2.380 3.250 2.270 2.990 131,430 +0.63(+26.69%)
Jul 22, 2015 2.460 2.546 2.300 2.360 29,310 +0.00(+0.00%)
Jul 21, 2015 2.600 2.600 2.330 2.360 37,633 -0.25(-9.58%)
Jul 20, 2015 2.650 2.670 2.570 2.610 29,441 -0.05(-1.88%)
Jul 17, 2015 2.680 2.700 2.630 2.660 4,451 -0.02(-0.91%)
Jul 16, 2015 2.600 2.720 2.540 2.684 6,053 +0.04(+1.68%)
Jul 15, 2015 2.500 2.650 2.500 2.640 8,819 +0.12(+4.76%)
Jul 14, 2015 2.600 2.600 2.490 2.520 29,312 -0.13(-4.91%)
Jul 13, 2015 2.750 2.750 2.400 2.650 44,314 -0.06(-2.21%)
Jul 10, 2015 2.872 2.872 2.630 2.710 18,661 -0.14(-4.91%)
Jul 09, 2015 2.860 2.900 2.760 2.850 11,215 -0.03(-1.04%)
Jul 08, 2015 2.970 2.970 2.800 2.880 34,861 -0.10(-3.36%)
Jul 07, 2015 2.970 2.990 2.861 2.980 27,357 +0.04(+1.36%)
Jul 06, 2015 2.770 3.020 2.770 2.940 66,999 -0.10(-3.29%)
Jul 02, 2015 2.720 3.040 3.040 3.040 877,100 +0.41(+15.59%)
Jul 01, 2015 2.700 2.720 2.610 2.630 12,074 +0.02(+0.77%)
Jun 30, 2015 2.680 2.690 2.600 2.610 10,242 -0.04(-1.51%)
Jun 29, 2015 2.680 2.700 2.601 2.650 15,542 -0.02(-0.75%)
Jun 26, 2015 2.660 2.740 2.600 2.670 8,983 +0.12(+4.71%)
Jun 25, 2015 2.550 2.550 2.550 2.550 1,565 -0.02(-0.78%)
Jun 24, 2015 2.570 2.570 2.570 2.570 305 -0.10(-3.75%)
Jun 23, 2015 2.510 2.720 2.510 2.670 2,110 +0.07(+2.69%)
Jun 22, 2015 2.520 2.790 2.520 2.600 15,047 +0.10(+4.00%)
Jun 19, 2015 2.640 2.720 2.500 2.500 16,222 -0.21(-7.75%)
Jun 18, 2015 2.620 2.710 2.610 2.710 1,714 +0.00(+0.00%)
Jun 17, 2015 2.600 2.720 2.600 2.710 3,669 +0.06(+2.26%)
Jun 16, 2015 2.600 2.730 2.540 2.650 6,165 -0.01(-0.38%)
Jun 15, 2015 2.670 2.750 2.520 2.660 8,304 +0.04(+1.53%)
Jun 12, 2015 2.515 2.630 2.515 2.620 3,393 -0.05(-1.87%)
Jun 11, 2015 2.660 2.720 2.660 2.670 4,890 -0.02(-0.74%)
Jun 10, 2015 2.700 2.750 2.690 2.690 8,321 +0.00(+0.00%)
Jun 09, 2015 2.510 2.700 2.510 2.690 14,280 +0.00(+0.00%)
Jun 08, 2015 2.570 2.790 2.546 2.690 17,577 +0.20(+8.03%)
Jun 05, 2015 2.151 2.520 2.151 2.490 24,934 +0.37(+17.41%)
Jun 04, 2015 2.180 2.180 2.121 2.121 849 -0.06(-2.72%)
Jun 03, 2015 2.180 2.180 2.180 2.180 998 -0.00(-0.00%)
Jun 02, 2015 2.190 2.190 2.160 2.180 3,200 +0.08(+3.81%)
Jun 01, 2015 2.100 2.100 2.100 2.100 610 -0.06(-2.78%)
May 29, 2015 2.160 2.160 2.159 2.160 500 -0.01(-0.46%)
May 28, 2015 2.100 2.170 2.100 2.170 12,034 +0.03(+1.40%)
May 27, 2015 2.080 2.150 2.080 2.140 2,883 +0.05(+2.39%)
May 26, 2015 2.090 2.090 2.071 2.090 13,756 +0.01(+0.48%)
May 22, 2015 2.080 2.080 2.080 2.080 4,000 +0.00(+0.00%)
May 21, 2015 2.100 2.100 2.080 2.080 1,713 -0.03(-1.42%)
May 20, 2015 2.084 2.110 2.070 2.110 597 +0.01(+0.48%)
May 19, 2015 2.110 2.110 2.100 2.100 2,000 +0.00(+0.00%)
May 18, 2015 2.130 2.160 2.070 2.100 14,899 +0.03(+1.45%)
May 15, 2015 2.070 2.180 2.070 2.070 5,475 -0.08(-3.72%)
May 14, 2015 2.130 2.160 2.120 2.150 3,300 -0.05(-2.27%)
May 13, 2015 2.200 2.200 2.120 2.200 6,350 +0.00(+0.00%)
May 12, 2015 2.190 2.200 2.190 2.200 3,100 +0.00(+0.00%)
May 11, 2015 2.090 2.200 2.090 2.200 10,505 +0.00(+0.00%)
May 08, 2015 2.230 2.361 2.140 2.200 2,525 +0.00(+0.00%)
May 07, 2015 2.290 2.400 2.100 2.200 25,920 -0.06(-2.65%)
May 06, 2015 2.170 2.260 2.170 2.260 7,133 +0.19(+9.18%)
May 05, 2015 2.090 2.159 2.050 2.070 9,690 -0.03(-1.19%)
May 04, 2015 2.070 2.200 2.070 2.095 13,163 -0.07(-3.46%)
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.