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

Dlh Holdings Corp (NQ: DLHC )

10.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 28, 2013 0.8500 0.8500 0.8400 0.8400 740 +0.00(+0.00%)
Mar 26, 2013 0.8400 0.8400 0.8400 0.8400 1,600 +0.00(+0.00%)
Mar 25, 2013 0.8801 0.9380 0.8400 0.8400 9,630 -0.06(-6.67%)
Mar 22, 2013 0.9297 0.9500 0.8900 0.9000 17,500 -0.05(-5.26%)
Mar 21, 2013 1.050 1.050 0.9500 0.9500 7,664 -0.04(-4.04%)
Mar 20, 2013 0.9900 0.9900 0.9900 0.9900 400 -0.11(-10.00%)
Mar 19, 2013 1.100 1.100 1.090 1.100 5,405 +0.15(+15.79%)
Mar 18, 2013 0.9500 0.9500 0.9500 0.9500 200 +0.00(+0.00%)
Mar 15, 2013 0.9500 0.9500 0.9500 0.9500 5,100 -0.00(-0.01%)
Mar 14, 2013 0.9650 0.9650 0.9500 0.9501 5,359 +0.00(+0.01%)
Mar 13, 2013 0.9501 0.9502 0.9500 0.9500 10,500 -0.00(-0.21%)
Mar 12, 2013 0.9600 0.9600 0.9501 0.9520 6,500 -0.02(-1.87%)
Mar 11, 2013 1.049 1.050 0.9701 0.9701 3,175 -0.03(-2.99%)
Mar 08, 2013 1.040 1.088 1.000 1.000 23,462 -0.09(-8.26%)
Mar 07, 2013 1.108 1.108 1.090 1.090 11,749 -0.06(-5.13%)
Mar 06, 2013 1.109 1.149 1.100 1.149 600 +0.05(+4.45%)
Mar 05, 2013 1.110 1.140 1.100 1.100 11,730 -0.00(-0.01%)
Mar 04, 2013 1.110 1.130 1.100 1.100 9,542 -0.06(-5.16%)
Feb 28, 2013 1.120 1.160 1.160 1.160 1,400 +0.04(+3.57%)
Feb 27, 2013 1.190 1.190 1.110 1.120 8,700 +0.00(+0.00%)
Feb 26, 2013 1.134 1.134 1.120 1.120 7,670 -0.00(-0.36%)
Feb 22, 2013 1.150 1.150 1.120 1.124 750 -0.03(-2.24%)
Feb 21, 2013 1.200 1.200 1.120 1.150 11,620 +0.03(+2.67%)
Feb 20, 2013 1.190 1.250 1.110 1.120 12,109 -0.08(-6.67%)
Feb 19, 2013 1.100 1.200 1.100 1.200 49,777 +0.15(+14.27%)
Feb 15, 2013 1.048 1.050 1.030 1.050 3,700 +0.00(+0.01%)
Feb 14, 2013 1.130 1.130 1.030 1.050 18,888 -0.02(-1.87%)
Feb 13, 2013 1.200 1.210 1.050 1.070 17,006 -0.03(-2.73%)
Feb 11, 2013 1.080 1.100 1.100 1.100 3,000 -0.00(-0.09%)
Feb 08, 2013 1.030 1.101 1.030 1.101 2,850 +0.00(+0.09%)
Feb 07, 2013 1.000 1.120 1.000 1.100 2,395 +0.10(+10.00%)
Feb 06, 2013 1.090 1.140 1.000 1.000 37,117 -0.09(-8.26%)
Feb 04, 2013 1.090 1.120 1.090 1.090 16,770 +0.00(+0.00%)
Feb 01, 2013 1.100 1.100 1.090 1.090 4,700 -0.03(-2.68%)
Jan 31, 2013 1.200 1.200 1.110 1.120 17,880 -0.03(-2.61%)
Jan 30, 2013 1.040 1.200 1.040 1.150 18,216 +0.12(+11.65%)
Jan 29, 2013 1.030 1.030 1.030 1.030 1,600 +0.00(+0.00%)
Jan 28, 2013 1.090 1.120 1.030 1.030 19,280 -0.01(-0.96%)
Jan 25, 2013 1.130 1.130 1.030 1.040 39,022 -0.09(-7.96%)
Jan 24, 2013 1.250 1.250 1.050 1.130 47,889 -0.11(-8.87%)
Jan 23, 2013 1.420 1.450 1.240 1.240 102,767 -0.06(-4.62%)
Jan 22, 2013 0.9490 1.440 0.8500 1.300 222,162 +0.59(+83.10%)
Jan 18, 2013 0.8000 0.8100 0.7100 0.7100 12,500 -0.15(-17.44%)
Jan 17, 2013 0.8500 0.8600 0.8000 0.8600 5,311 -0.01(-1.12%)
Jan 16, 2013 0.8500 0.8697 0.8500 0.8697 600 -0.00(-0.01%)
Jan 14, 2013 0.8698 0.8698 0.8698 0.8698 0 +0.15(+20.77%)
Jan 11, 2013 0.8600 0.8869 0.7202 0.7202 4,673 -0.15(-17.22%)
Jan 10, 2013 0.8200 0.8900 0.8200 0.8700 9,009 +0.07(+8.75%)
Jan 09, 2013 0.7500 0.8000 0.7500 0.8000 5,587 +0.10(+14.29%)
Jan 08, 2013 0.7000 0.7000 0.7000 0.7000 1,200 +0.00(+0.00%)
Jan 07, 2013 0.8000 0.8000 0.7000 0.7000 1,089 -0.10(-12.50%)
Jan 04, 2013 0.7000 0.8760 0.6800 0.8000 8,650 +0.06(+8.11%)
Jan 03, 2013 0.6500 0.7400 0.6500 0.7400 3,500 -0.03(-3.90%)
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.