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 (%)
Nov 30, 2017 6.460 6.460 6.020 6.280 4,260 -0.18(-2.78%)
Nov 29, 2017 6.420 6.600 6.237 6.460 13,568 +0.03(+0.47%)
Nov 28, 2017 5.970 6.440 6.060 6.430 9,110 +0.37(+6.11%)
Nov 27, 2017 5.950 6.070 5.891 6.060 4,784 +0.14(+2.36%)
Nov 24, 2017 5.970 5.980 5.780 5.920 17,003 +0.03(+0.51%)
Nov 22, 2017 5.748 5.890 5.729 5.890 6,417 +0.07(+1.20%)
Nov 21, 2017 5.830 6.120 5.610 5.820 48,328 +0.00(+0.00%)
Nov 20, 2017 5.750 5.930 5.740 5.820 1,373 -0.08(-1.36%)
Nov 17, 2017 5.810 5.980 5.774 5.900 10,993 +0.13(+2.25%)
Nov 16, 2017 5.700 5.770 5.620 5.770 3,351 +0.05(+0.87%)
Nov 15, 2017 5.720 5.740 5.720 5.720 1,963 +0.02(+0.35%)
Nov 14, 2017 5.700 5.820 5.700 5.700 4,444 -0.01(-0.18%)
Nov 13, 2017 6.050 6.050 5.590 5.710 1,985 -0.34(-5.62%)
Nov 10, 2017 5.900 6.090 5.900 6.050 1,624 +0.10(+1.68%)
Nov 09, 2017 5.980 5.980 5.950 5.950 3,214 +0.00(+0.00%)
Nov 08, 2017 5.960 6.020 5.915 5.950 15,262 -0.06(-1.00%)
Nov 07, 2017 6.010 6.110 5.951 6.010 6,750 +0.04(+0.67%)
Nov 06, 2017 6.240 6.240 5.950 5.970 8,970 -0.35(-5.54%)
Nov 03, 2017 6.050 6.320 6.050 6.320 15,916 +0.25(+4.12%)
Nov 02, 2017 6.130 6.150 6.067 6.070 2,345 -0.07(-1.14%)
Nov 01, 2017 6.050 6.150 6.050 6.140 12,505 +0.01(+0.22%)
Oct 31, 2017 6.050 6.130 6.050 6.127 17,906 +0.08(+1.26%)
Oct 30, 2017 6.050 6.057 6.050 6.050 4,586 +0.01(+0.25%)
Oct 27, 2017 6.050 6.059 6.035 6.035 4,781 -0.02(-0.41%)
Oct 26, 2017 6.060 6.060 6.060 6.060 400 -0.05(-0.82%)
Oct 25, 2017 6.061 6.110 6.061 6.110 612 +0.03(+0.49%)
Oct 24, 2017 6.080 6.080 6.060 6.080 987 +0.03(+0.50%)
Oct 23, 2017 6.030 6.060 5.550 6.050 9,919 -0.06(-0.98%)
Oct 20, 2017 6.100 6.110 6.050 6.110 3,684 +0.06(+0.99%)
Oct 19, 2017 6.110 6.110 6.050 6.050 1,462 +0.00(+0.00%)
Oct 18, 2017 6.010 6.120 6.000 6.050 5,912 -0.01(-0.17%)
Oct 17, 2017 6.060 6.080 5.960 6.060 7,127 +0.04(+0.66%)
Oct 16, 2017 5.940 6.080 5.910 6.020 21,238 +0.02(+0.33%)
Oct 13, 2017 6.000 6.030 5.950 6.000 19,630 -0.05(-0.83%)
Oct 12, 2017 6.060 6.070 6.000 6.050 11,360 +0.05(+0.83%)
Oct 11, 2017 6.050 6.130 6.000 6.000 7,137 +0.00(+0.00%)
Oct 10, 2017 6.480 6.480 6.000 6.000 22,115 -0.61(-9.23%)
Oct 09, 2017 6.570 6.630 6.480 6.610 12,694 -0.04(-0.60%)
Oct 06, 2017 6.740 6.760 6.411 6.650 17,503 -0.15(-2.21%)
Oct 05, 2017 6.780 6.800 6.670 6.800 9,948 -0.01(-0.15%)
Oct 04, 2017 6.750 6.830 6.680 6.810 6,302 +0.11(+1.64%)
Oct 03, 2017 6.470 6.830 6.470 6.700 17,750 +0.17(+2.60%)
Oct 02, 2017 6.390 6.600 6.260 6.530 18,478 +0.05(+0.77%)
Sep 29, 2017 6.350 6.490 6.295 6.480 7,983 +0.10(+1.57%)
Sep 28, 2017 6.320 6.450 6.280 6.380 3,430 +0.00(+0.00%)
Sep 27, 2017 6.390 6.400 6.280 6.380 16,075 +0.01(+0.16%)
Sep 26, 2017 6.400 6.450 6.310 6.370 21,736 -0.02(-0.31%)
Sep 25, 2017 6.170 6.490 6.150 6.390 42,079 +0.26(+4.24%)
Sep 22, 2017 6.090 6.130 5.950 6.130 14,427 +0.00(+0.00%)
Sep 21, 2017 6.190 6.190 6.080 6.130 12,852 -0.05(-0.81%)
Sep 20, 2017 6.100 6.200 6.100 6.180 8,999 +0.12(+1.98%)
Sep 19, 2017 6.160 6.180 6.000 6.060 39,966 -0.11(-1.78%)
Sep 18, 2017 6.050 6.200 6.050 6.170 17,992 +0.18(+3.01%)
Sep 15, 2017 6.160 6.168 5.990 5.990 4,622 -0.17(-2.76%)
Sep 14, 2017 6.110 6.180 5.970 6.160 66,936 +0.00(+0.00%)
Sep 13, 2017 6.170 6.200 6.137 6.160 6,607 +0.05(+0.82%)
Sep 12, 2017 6.030 6.180 6.020 6.110 6,840 +0.03(+0.50%)
Sep 11, 2017 6.090 6.300 6.050 6.080 32,806 +0.05(+0.83%)
Sep 08, 2017 6.050 6.050 6.020 6.030 5,372 -0.03(-0.50%)
Sep 07, 2017 6.070 6.070 6.026 6.060 11,216 -0.01(-0.16%)
Sep 06, 2017 6.060 6.090 6.040 6.070 24,572 -0.02(-0.33%)
Sep 05, 2017 5.960 6.100 5.960 6.090 8,688 +0.21(+3.66%)
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.