Skip to main content

Dlh Holdings Corp (NQ: DLHC )

13.27 -0.64 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 0.8800 0.8800 0.8000 0.8000 100 -0.05(-5.88%)
Jun 24, 2013 0.8500 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Jun 21, 2013 0.8500 0.8600 0.8500 0.8600 200 +0.03(+3.60%)
Jun 19, 2013 0.8301 0.8301 0.8301 0.8301 0 +0.00(+0.01%)
Jun 18, 2013 0.8300 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Jun 17, 2013 0.8500 0.8500 0.8200 0.8200 0 -0.03(-3.53%)
Jun 14, 2013 0.9700 0.9701 0.8050 0.8500 0 -0.12(-12.37%)
Jun 13, 2013 0.8200 0.9700 0.8200 0.9700 4,261 +0.12(+14.13%)
Jun 12, 2013 0.8500 0.8600 0.8200 0.8499 4,400 -0.10(-10.54%)
Jun 10, 2013 0.9500 0.9500 0.9500 0.9500 0 +0.10(+11.76%)
Jun 06, 2013 0.8500 0.8500 0.8500 0.8500 10,200 -0.02(-2.30%)
Jun 04, 2013 0.9500 0.8700 0.8700 0.8700 12,600 -0.00(-0.49%)
Jun 03, 2013 0.8200 0.8743 0.8200 0.8743 2,025 +0.07(+9.29%)
May 31, 2013 0.8599 0.8599 0.8000 0.8000 400 -0.01(-1.23%)
May 30, 2013 0.8499 0.9100 0.8000 0.8100 0 -0.09(-10.00%)
May 24, 2013 0.9500 0.9000 0.9000 0.9000 13,200 -0.02(-2.17%)
May 23, 2013 0.9400 0.9400 0.9200 0.9200 0 -0.03(-3.16%)
May 22, 2013 0.9000 0.9500 0.9000 0.9500 0 +0.10(+11.75%)
May 21, 2013 0.8501 0.8501 0.8501 0.8501 0 -0.04(-4.48%)
May 20, 2013 0.8270 0.9299 0.8000 0.8900 0 +0.07(+8.54%)
May 17, 2013 0.7800 0.8500 0.7800 0.8200 0 +0.08(+10.81%)
May 16, 2013 0.7400 0.7900 0.6900 0.7400 21,677 +0.05(+7.25%)
May 15, 2013 0.6900 0.6900 0.6900 0.6900 0 -0.10(-12.66%)
May 13, 2013 0.8200 0.8200 0.7700 0.7900 0 -0.03(-3.67%)
May 10, 2013 0.8201 0.8201 0.8201 0.8201 0 -0.03(-3.49%)
May 09, 2013 0.8499 0.8500 0.8200 0.8498 0 +0.03(+3.63%)
May 08, 2013 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 07, 2013 0.8200 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
May 03, 2013 0.8200 0.8200 0.8200 0.8200 400 -0.08(-8.76%)
May 02, 2013 0.8987 0.8987 0.8987 0.8987 0 +0.08(+9.60%)
May 01, 2013 0.8101 0.8200 0.8101 0.8200 0 +0.01(+1.23%)
Apr 30, 2013 0.9300 0.9300 0.8100 0.8100 0 -0.14(-14.73%)
Apr 29, 2013 0.7810 0.9500 0.7810 0.9499 2,100 +0.17(+21.78%)
Apr 26, 2013 0.8800 0.8800 0.7800 0.7800 8,600 -0.10(-11.36%)
Apr 25, 2013 0.8801 0.8801 0.8800 0.8800 1,100 -0.02(-2.23%)
Apr 24, 2013 0.9001 0.9001 0.9001 0.9001 0 +0.01(+1.13%)
Apr 23, 2013 0.8600 0.8900 0.8600 0.8900 4,800 +0.03(+3.49%)
Apr 22, 2013 0.9100 0.9100 0.8600 0.8600 0 -0.08(-8.50%)
Apr 19, 2013 0.8700 0.9399 0.8700 0.9399 1,890 +0.07(+8.02%)
Apr 18, 2013 0.8917 0.8917 0.8600 0.8701 2,250 -0.02(-2.24%)
Apr 16, 2013 0.8900 0.8900 0.8900 0.8900 200 +0.00(+0.00%)
Apr 15, 2013 0.8900 0.8900 0.8900 0.8900 3,700 +0.00(+0.00%)
Apr 12, 2013 0.8700 0.8900 0.8700 0.8900 2,100 +0.02(+2.30%)
Apr 11, 2013 0.8825 0.8825 0.8700 0.8700 200 +0.00(+0.01%)
Apr 10, 2013 0.8699 0.8699 0.8699 0.8699 100 +0.01(+1.15%)
Apr 09, 2013 0.8600 0.8600 0.8600 0.8600 1,000 -0.02(-2.27%)
Apr 08, 2013 0.8600 0.8800 0.8600 0.8800 8,124 +0.00(+0.00%)
Apr 05, 2013 0.8500 0.8900 0.8500 0.8800 1,500 +0.02(+2.33%)
Apr 04, 2013 0.8600 0.8899 0.8600 0.8600 1,639 +0.01(+1.18%)
Apr 03, 2013 0.8400 0.8500 0.8400 0.8500 2,250 +0.01(+0.99%)
Apr 02, 2013 0.8400 0.8417 0.8400 0.8417 1,490 +0.00(+0.20%)
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.