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

Dlh Holdings Corp (NQ: DLHC )

10.53 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 2.820 2.950 2.900 2.824 16,179 -0.08(-2.62%)
Oct 28, 2015 2.900 2.900 2.900 2.900 12 +0.08(+2.84%)
Oct 27, 2015 2.810 2.885 2.810 2.820 3,832 +0.01(+0.36%)
Oct 26, 2015 2.815 2.900 2.810 2.810 565 +0.03(+1.08%)
Oct 23, 2015 2.840 2.900 2.770 2.780 8,072 +0.01(+0.36%)
Oct 22, 2015 2.800 2.800 2.770 2.770 920 -0.06(-2.12%)
Oct 21, 2015 2.840 2.840 2.820 2.830 5,377 +0.02(+0.71%)
Oct 20, 2015 2.770 2.810 2.770 2.810 3,036 +0.01(+0.20%)
Oct 19, 2015 2.800 2.804 2.800 2.804 459 -0.01(-0.20%)
Oct 16, 2015 2.840 2.840 2.810 2.810 2,454 +0.00(+0.00%)
Oct 15, 2015 2.820 2.840 2.748 2.810 13,218 +0.03(+1.15%)
Oct 14, 2015 2.799 2.821 2.778 2.778 1,123 -0.05(-1.84%)
Oct 13, 2015 2.850 2.850 2.780 2.830 4,200 -0.01(-0.32%)
Oct 12, 2015 2.850 2.850 2.820 2.839 4,208 +0.03(+1.04%)
Oct 08, 2015 2.760 2.810 2.810 2.810 7,000 +0.03(+1.08%)
Oct 07, 2015 2.800 2.840 2.780 2.780 9,202 -0.03(-0.96%)
Oct 05, 2015 2.810 2.807 2.807 2.807 68 -0.09(-3.21%)
Oct 02, 2015 2.850 2.900 2.840 2.900 1,508 +0.06(+2.12%)
Sep 30, 2015 2.760 2.840 2.840 2.840 73 -0.01(-0.35%)
Sep 29, 2015 2.950 2.980 2.850 2.850 4,468 -0.01(-0.35%)
Sep 28, 2015 2.740 2.860 2.740 2.860 2,435 +0.11(+4.00%)
Sep 25, 2015 2.910 2.910 2.750 2.750 6,748 +0.00(+0.00%)
Sep 24, 2015 2.750 2.750 2.750 2.750 5,456 +0.03(+1.10%)
Sep 23, 2015 2.800 2.820 2.700 2.720 6,974 -0.08(-2.86%)
Sep 21, 2015 2.800 2.800 2.800 2.800 123 +0.02(+0.72%)
Sep 18, 2015 2.790 2.950 2.780 2.780 4,013 -0.01(-0.36%)
Sep 16, 2015 2.900 2.790 2.790 2.790 99 -0.19(-6.38%)
Sep 15, 2015 2.900 3.000 2.840 2.980 16,130 +0.23(+8.36%)
Sep 14, 2015 2.690 2.750 2.650 2.750 5,774 +0.16(+6.08%)
Sep 09, 2015 2.560 2.592 2.592 2.592 27 +0.03(+1.27%)
Sep 08, 2015 2.450 2.600 2.450 2.560 1,043 -0.14(-5.18%)
Sep 04, 2015 2.490 2.700 2.700 2.700 1,100 +0.16(+6.30%)
Sep 03, 2015 2.750 2.750 2.490 2.540 2,222 -0.15(-5.58%)
Sep 02, 2015 2.730 3.000 2.540 2.690 3,086 +0.09(+3.46%)
Sep 01, 2015 2.600 2.600 2.518 2.600 1,903 +0.10(+4.00%)
Aug 31, 2015 2.420 2.500 2.420 2.500 10,973 +0.05(+2.04%)
Aug 28, 2015 2.510 2.540 2.450 2.450 2,914 -0.02(-0.81%)
Aug 27, 2015 2.450 2.490 2.450 2.470 1,967 +0.02(+0.82%)
Aug 26, 2015 2.370 2.500 2.370 2.450 6,219 +0.04(+1.66%)
Aug 25, 2015 2.350 2.440 2.270 2.410 4,586 +0.05(+2.12%)
Aug 24, 2015 2.320 2.474 2.320 2.360 18,205 +0.04(+1.72%)
Aug 21, 2015 2.554 2.554 2.250 2.320 7,187 -0.25(-9.73%)
Aug 20, 2015 2.650 2.650 2.563 2.570 2,270 -0.14(-5.17%)
Aug 19, 2015 2.580 2.820 2.450 2.710 5,730 +0.10(+3.83%)
Aug 18, 2015 2.510 2.680 2.510 2.610 942 -0.03(-1.14%)
Aug 17, 2015 2.940 2.940 2.515 2.640 1,590 +0.14(+5.60%)
Aug 14, 2015 2.650 2.890 2.500 2.500 1,585 -0.04(-1.57%)
Aug 13, 2015 2.530 2.950 2.500 2.540 6,101 -0.08(-3.05%)
Aug 12, 2015 2.579 2.850 2.510 2.620 7,217 -0.08(-2.96%)
Aug 11, 2015 2.700 2.700 2.700 2.700 250 -0.05(-1.82%)
Aug 10, 2015 2.600 2.850 2.570 2.750 4,236 +0.18(+7.00%)
Aug 07, 2015 2.700 2.700 2.521 2.570 5,344 -0.16(-5.86%)
Aug 06, 2015 2.920 2.950 2.680 2.730 8,952 +0.00(+0.00%)
Aug 05, 2015 2.940 2.940 2.720 2.730 5,873 -0.04(-1.45%)
Aug 04, 2015 2.850 2.940 2.760 2.770 7,457 -0.08(-2.80%)
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.