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 (%)
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%)
Apr 01, 2013 0.8400 0.8400 0.8400 0.8400 910 +0.00(+0.00%)
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%)
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.