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

Dlh Holdings Corp (NQ: DLHC )

10.65 -0.24 (-2.21%)
Streaming Delayed Price Updated: 1:12 PM EDT, Apr 25, 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 (%)
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%)
May 01, 2015 1.960 2.170 1.960 2.170 2,057 +0.12(+5.85%)
Apr 30, 2015 2.046 2.140 2.046 2.050 2,198 -0.12(-5.53%)
Apr 29, 2015 2.170 2.170 2.170 2.170 2,605 +0.04(+1.88%)
Apr 28, 2015 2.100 2.130 2.000 2.130 20,549 +0.13(+6.50%)
Apr 27, 2015 2.043 2.060 2.000 2.000 8,623 +0.02(+1.01%)
Apr 24, 2015 1.980 1.980 1.980 1.980 1,558 -0.02(-1.00%)
Apr 23, 2015 2.019 2.030 2.000 2.000 2,756 -0.01(-0.55%)
Apr 22, 2015 2.050 2.050 2.011 2.011 813 -0.08(-3.78%)
Apr 21, 2015 2.083 2.090 2.083 2.090 600 -0.01(-0.36%)
Apr 20, 2015 2.060 2.100 2.060 2.098 2,862 +0.06(+2.82%)
Apr 17, 2015 2.120 2.120 1.930 2.040 2,002 -0.08(-3.77%)
Apr 16, 2015 2.061 2.130 2.050 2.120 8,160 +0.02(+0.83%)
Apr 15, 2015 2.108 2.140 2.060 2.103 8,410 +0.04(+2.06%)
Apr 14, 2015 2.140 2.140 2.060 2.060 299 -0.07(-3.29%)
Apr 13, 2015 2.050 2.130 2.050 2.130 4,589 +0.10(+4.93%)
Apr 10, 2015 2.117 2.117 2.030 2.030 1,310 -0.04(-2.12%)
Apr 09, 2015 2.030 2.074 2.020 2.074 4,208 +0.00(+0.19%)
Apr 08, 2015 2.070 2.070 2.023 2.070 1,617 +0.00(+0.00%)
Apr 07, 2015 2.069 2.070 2.050 2.070 1,058 +0.00(+0.00%)
Apr 06, 2015 1.970 2.200 1.970 2.070 11,863 +0.10(+5.14%)
Apr 02, 2015 1.890 1.969 1.969 1.969 14,300 +0.05(+2.54%)
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.