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 29, 2019 4.150 4.310 4.000 4.300 8,300 +0.04(+0.94%)
Nov 27, 2019 4.269 4.269 4.260 4.260 1,500 +0.02(+0.45%)
Nov 26, 2019 4.280 4.280 4.241 4.241 1,406 -0.05(-1.15%)
Nov 25, 2019 4.210 4.290 4.098 4.290 8,870 +0.07(+1.76%)
Nov 22, 2019 4.200 4.249 4.190 4.216 1,000 -0.01(-0.33%)
Nov 21, 2019 4.200 4.450 4.180 4.230 5,087 +0.07(+1.68%)
Nov 20, 2019 4.142 4.490 4.142 4.160 10,253 -0.16(-3.70%)
Nov 19, 2019 4.280 4.320 4.280 4.320 3,329 +0.12(+2.86%)
Nov 18, 2019 4.180 4.230 4.180 4.200 1,524 +0.07(+1.58%)
Nov 15, 2019 4.200 4.265 3.900 4.135 24,500 -0.08(-1.79%)
Nov 14, 2019 4.150 4.221 4.070 4.210 16,983 +0.02(+0.38%)
Nov 13, 2019 4.260 4.260 4.180 4.194 3,147 -0.05(-1.08%)
Nov 12, 2019 4.140 4.330 4.140 4.240 1,740 +0.16(+3.92%)
Nov 11, 2019 4.100 4.220 4.080 4.080 15,965 -0.12(-2.86%)
Nov 08, 2019 4.170 4.288 4.170 4.200 15,800 +0.03(+0.72%)
Nov 07, 2019 4.364 4.364 4.120 4.170 8,013 +0.07(+1.71%)
Nov 06, 2019 4.270 4.270 4.070 4.100 2,044 -0.14(-3.30%)
Nov 05, 2019 4.373 4.373 4.180 4.240 4,185 +0.06(+1.31%)
Nov 04, 2019 4.080 4.400 4.075 4.185 9,190 +0.11(+2.81%)
Nov 01, 2019 4.106 4.150 4.002 4.071 5,800 -0.12(-2.85%)
Oct 31, 2019 4.140 4.190 4.140 4.190 1,707 +0.04(+0.96%)
Oct 30, 2019 4.150 4.165 4.140 4.150 5,204 +0.00(+0.00%)
Oct 29, 2019 4.201 4.201 4.150 4.150 2,506 -0.01(-0.24%)
Oct 28, 2019 4.240 4.240 4.160 4.160 9,311 -0.05(-1.19%)
Oct 25, 2019 4.290 4.290 4.210 4.210 2,500 -0.16(-3.63%)
Oct 24, 2019 4.322 4.368 4.250 4.368 2,890 +0.12(+2.79%)
Oct 23, 2019 4.390 4.395 4.250 4.250 6,314 -0.14(-3.19%)
Oct 22, 2019 4.280 4.400 4.240 4.390 4,717 +0.15(+3.54%)
Oct 21, 2019 4.170 4.287 4.170 4.240 17,006 +0.07(+1.68%)
Oct 18, 2019 4.300 4.356 4.170 4.170 13,100 -0.17(-3.92%)
Oct 17, 2019 4.378 4.423 4.318 4.340 7,736 -0.03(-0.61%)
Oct 16, 2019 4.326 4.367 4.326 4.367 914 -0.03(-0.76%)
Oct 15, 2019 4.220 4.560 4.220 4.400 14,526 +0.14(+3.29%)
Oct 14, 2019 4.300 4.300 4.260 4.260 4,515 +0.00(+0.00%)
Oct 11, 2019 4.270 4.280 4.260 4.260 14,200 +0.00(+0.00%)
Oct 10, 2019 4.310 4.345 4.260 4.260 3,520 -0.03(-0.70%)
Oct 09, 2019 4.262 4.400 4.262 4.290 11,643 +0.04(+0.94%)
Oct 08, 2019 4.170 4.390 4.170 4.250 13,856 +0.10(+2.41%)
Oct 07, 2019 4.210 4.375 4.150 4.150 4,295 -0.14(-3.26%)
Oct 04, 2019 4.370 4.400 4.171 4.290 6,100 +0.07(+1.66%)
Oct 03, 2019 4.290 4.499 4.220 4.220 5,959 -0.04(-0.94%)
Oct 02, 2019 4.660 4.660 4.260 4.260 7,942 -0.21(-4.70%)
Oct 01, 2019 4.490 4.560 4.330 4.470 23,824 +0.01(+0.22%)
Sep 30, 2019 4.570 4.680 4.450 4.460 7,987 +0.11(+2.53%)
Sep 27, 2019 4.600 4.650 4.250 4.350 48,600 -0.22(-4.81%)
Sep 26, 2019 4.650 4.800 4.570 4.570 13,948 -0.21(-4.39%)
Sep 25, 2019 4.740 4.812 4.480 4.780 19,516 +0.04(+0.84%)
Sep 24, 2019 4.580 4.740 4.580 4.740 18,421 +0.00(+0.00%)
Sep 23, 2019 4.290 4.740 4.290 4.740 11,621 +0.24(+5.33%)
Sep 20, 2019 4.300 4.531 4.300 4.500 8,400 +0.24(+5.63%)
Sep 19, 2019 4.343 4.345 4.230 4.260 5,126 +0.03(+0.71%)
Sep 18, 2019 4.240 4.370 4.210 4.230 4,572 +0.06(+1.44%)
Sep 17, 2019 4.300 4.300 4.110 4.170 9,864 -0.13(-3.02%)
Sep 16, 2019 4.370 4.407 4.290 4.300 8,683 -0.06(-1.38%)
Sep 13, 2019 4.000 4.360 4.000 4.360 8,500 +0.22(+5.31%)
Sep 12, 2019 4.370 4.390 3.990 4.140 33,905 -0.23(-5.26%)
Sep 11, 2019 4.260 4.370 4.149 4.370 4,792 +0.07(+1.63%)
Sep 10, 2019 4.350 4.350 3.920 4.300 21,987 +0.15(+3.61%)
Sep 09, 2019 4.100 4.190 3.970 4.150 7,696 +0.03(+0.73%)
Sep 06, 2019 3.920 4.200 3.920 4.120 10,100 +0.20(+5.10%)
Sep 05, 2019 3.970 3.980 3.910 3.920 7,523 -0.06(-1.51%)
Sep 04, 2019 3.970 4.050 3.870 3.980 13,845 +0.00(+0.02%)
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.