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

Dlh Holdings Corp (NQ: DLHC )

10.60 -0.11 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2014 2.310 2.330 2.150 2.200 40,389 -0.14(-5.98%)
Jan 30, 2014 2.300 2.420 2.300 2.340 91,644 +0.04(+1.74%)
Jan 29, 2014 2.720 2.727 2.200 2.300 100,577 -0.42(-15.44%)
Jan 28, 2014 2.725 2.850 2.500 2.720 47,170 -0.05(-1.81%)
Jan 27, 2014 2.960 3.000 2.590 2.770 71,431 -0.19(-6.48%)
Jan 24, 2014 3.120 3.200 2.910 2.962 44,878 -0.23(-7.15%)
Jan 23, 2014 3.380 3.390 2.990 3.190 112,232 -0.19(-5.62%)
Jan 22, 2014 2.950 3.500 2.950 3.380 275,192 +0.47(+16.15%)
Jan 21, 2014 2.690 2.970 2.600 2.910 222,229 +0.31(+11.92%)
Jan 17, 2014 2.440 2.600 2.600 2.600 141,900 +0.20(+8.34%)
Jan 16, 2014 2.150 2.430 2.050 2.400 147,569 +0.25(+11.62%)
Jan 15, 2014 2.040 2.181 2.040 2.150 34,319 +0.11(+5.39%)
Jan 14, 2014 2.200 2.200 1.812 2.040 70,593 -0.06(-2.86%)
Jan 13, 2014 1.740 2.329 1.712 2.100 198,892 +0.43(+25.75%)
Jan 10, 2014 1.630 1.680 1.600 1.670 58,696 +0.08(+5.03%)
Jan 09, 2014 1.590 1.610 1.570 1.590 35,490 +0.07(+4.61%)
Jan 08, 2014 1.520 1.600 1.520 1.520 2,423 -0.00(-0.01%)
Jan 07, 2014 1.520 1.520 1.520 1.520 9,951 +0.00(+0.01%)
Jan 06, 2014 1.480 1.550 1.450 1.520 17,465 -0.01(-0.50%)
Jan 03, 2014 1.480 1.620 1.440 1.528 21,012 -0.03(-1.78%)
Jan 02, 2014 1.580 1.600 1.510 1.555 2,547 +0.03(+1.65%)
Dec 31, 2013 1.510 1.530 1.530 1.530 7,700 -0.02(-1.29%)
Dec 30, 2013 1.600 1.600 1.550 1.550 5,313 +0.00(+0.00%)
Dec 27, 2013 1.590 1.590 1.460 1.550 975 +0.02(+1.31%)
Dec 26, 2013 1.490 1.530 1.470 1.530 1,365 +0.01(+0.66%)
Dec 24, 2013 1.410 1.685 1.410 1.520 8,250 +0.02(+1.33%)
Dec 23, 2013 1.460 1.740 1.440 1.500 29,994 +0.02(+1.35%)
Dec 20, 2013 1.640 1.640 1.480 1.480 24,291 -0.11(-6.92%)
Dec 19, 2013 1.620 1.630 1.531 1.590 10,048 +0.05(+3.25%)
Dec 18, 2013 1.700 1.700 1.462 1.540 30,679 -0.16(-9.41%)
Dec 17, 2013 1.480 1.700 1.480 1.700 31,985 +0.11(+6.92%)
Dec 16, 2013 1.630 1.740 1.481 1.590 74,100 +0.04(+2.58%)
Dec 13, 2013 1.630 1.630 1.450 1.550 23,219 -0.08(-4.91%)
Dec 12, 2013 1.410 1.700 1.291 1.630 142,115 +0.30(+22.56%)
Dec 11, 2013 1.180 1.340 1.180 1.330 6,998 +0.12(+9.92%)
Dec 10, 2013 1.220 1.220 1.210 1.210 2,445 -0.03(-2.42%)
Dec 09, 2013 1.320 1.320 1.210 1.240 8,815 +0.02(+1.64%)
Dec 06, 2013 1.270 1.270 1.150 1.220 0 +0.00(+0.00%)
Dec 05, 2013 1.280 1.310 1.210 1.220 0 -0.06(-4.84%)
Dec 04, 2013 1.271 1.330 1.270 1.282 0 +0.03(+2.55%)
Dec 03, 2013 1.300 1.340 1.250 1.250 0 -0.05(-3.84%)
Dec 02, 2013 1.320 1.320 1.300 1.300 0 +0.00(+0.00%)
Nov 29, 2013 1.250 1.300 1.250 1.300 0 +0.04(+3.17%)
Nov 27, 2013 1.210 1.340 1.210 1.260 0 +0.05(+4.13%)
Nov 26, 2013 1.140 1.350 1.140 1.210 0 -0.15(-11.03%)
Nov 25, 2013 1.410 1.410 1.360 1.360 0 -0.04(-2.86%)
Nov 22, 2013 1.360 1.400 1.190 1.400 0 +0.02(+1.45%)
Nov 21, 2013 1.190 1.399 1.190 1.380 0 +0.19(+15.97%)
Nov 20, 2013 1.220 1.245 1.180 1.190 0 -0.06(-4.80%)
Nov 19, 2013 1.260 1.260 1.250 1.250 0 -0.01(-0.79%)
Nov 18, 2013 1.260 1.280 1.260 1.260 0 +0.00(+0.00%)
Nov 15, 2013 1.310 1.310 1.260 1.260 0 -0.09(-6.80%)
Nov 14, 2013 1.360 1.400 1.280 1.352 0 -0.05(-3.43%)
Nov 12, 2013 1.400 1.440 1.390 1.400 0 +0.00(+0.00%)
Nov 11, 2013 1.400 1.400 1.380 1.400 0 +0.02(+1.44%)
Nov 08, 2013 1.380 1.410 1.380 1.380 0 +0.00(+0.00%)
Nov 07, 2013 1.390 1.410 1.380 1.380 0 +0.00(+0.00%)
Nov 06, 2013 1.380 1.380 1.380 1.380 0 -0.02(-1.42%)
Nov 05, 2013 1.400 1.400 1.391 1.400 0 +0.01(+0.71%)
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.