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 (%)
Aug 29, 2014 1.850 1.980 1.980 1.980 13,300 -0.02(-1.01%)
Aug 28, 2014 1.890 2.000 1.880 2.000 3,900 +0.09(+4.66%)
Aug 27, 2014 1.890 1.923 1.890 1.911 760 -0.05(-2.50%)
Aug 26, 2014 1.960 1.960 1.950 1.960 2,687 +0.00(+0.00%)
Aug 25, 2014 1.920 1.980 1.880 1.960 2,970 -0.03(-1.51%)
Aug 22, 2014 1.880 1.990 1.870 1.990 7,862 +0.12(+6.42%)
Aug 21, 2014 1.950 1.950 1.874 1.870 4,609 -0.12(-6.03%)
Aug 20, 2014 1.840 1.990 1.840 1.990 36,143 +0.09(+4.73%)
Aug 19, 2014 1.980 1.980 1.900 1.900 5,702 -0.05(-2.81%)
Aug 18, 2014 1.904 2.000 1.904 1.955 9,282 +0.11(+6.25%)
Aug 15, 2014 1.950 1.950 1.840 1.840 299 -0.07(-3.66%)
Aug 14, 2014 1.869 2.000 1.869 1.910 2,350 -0.18(-8.61%)
Aug 13, 2014 1.840 2.050 1.840 2.090 15,603 +0.25(+13.59%)
Aug 12, 2014 1.840 1.930 1.840 1.840 10,234 -0.10(-5.15%)
Aug 11, 2014 1.910 1.940 1.870 1.940 2,221 -0.06(-3.00%)
Aug 08, 2014 1.910 2.000 1.910 2.000 1,173 -0.03(-1.48%)
Aug 07, 2014 1.870 2.039 1.870 2.030 2,000 -0.01(-0.49%)
Aug 06, 2014 1.830 2.050 1.830 2.040 1,200 -0.01(-0.49%)
Aug 05, 2014 1.850 2.050 1.850 2.050 2,900 +0.01(+0.49%)
Aug 04, 2014 1.920 2.100 1.920 2.040 3,012 -0.01(-0.49%)
Aug 01, 2014 2.100 2.100 1.890 2.050 10,061 +0.00(+0.00%)
Jul 31, 2014 1.901 2.100 1.900 2.050 6,822 +0.18(+9.63%)
Jul 30, 2014 1.840 1.900 1.820 1.870 24,968 -0.05(-2.61%)
Jul 29, 2014 1.980 2.060 1.780 1.920 176,027 -0.07(-3.44%)
Jul 28, 2014 2.000 2.000 1.900 1.988 6,407 +0.09(+4.65%)
Jul 25, 2014 1.960 2.010 1.850 1.900 4,116 -0.20(-9.52%)
Jul 24, 2014 1.840 2.100 1.840 2.100 819 +0.02(+0.96%)
Jul 23, 2014 1.970 2.090 1.840 2.080 7,611 +0.04(+2.06%)
Jul 22, 2014 1.970 2.098 1.970 2.038 21,884 +0.16(+8.40%)
Jul 21, 2014 1.780 2.040 1.750 1.880 41,064 +0.08(+4.44%)
Jul 18, 2014 1.800 1.990 1.780 1.800 59,023 +0.02(+1.12%)
Jul 17, 2014 1.760 1.870 1.740 1.780 18,194 -0.05(-2.74%)
Jul 16, 2014 1.800 1.910 1.800 1.830 34,574 +0.03(+1.67%)
Jul 15, 2014 1.750 1.800 1.750 1.800 2,084 -0.01(-0.55%)
Jul 14, 2014 1.850 1.850 1.800 1.810 6,610 -0.12(-6.22%)
Jul 11, 2014 1.990 2.070 1.810 1.930 785 +0.05(+2.66%)
Jul 10, 2014 1.880 1.880 1.880 1.880 100 -0.15(-7.39%)
Jul 09, 2014 2.050 2.096 1.870 2.030 5,188 -0.03(-1.46%)
Jul 08, 2014 2.040 2.100 2.000 2.060 10,029 +0.04(+1.98%)
Jul 07, 2014 2.000 2.070 1.900 2.020 12,987 +0.02(+1.00%)
Jul 03, 2014 2.060 2.000 2.000 2.000 800 +0.08(+4.17%)
Jul 02, 2014 1.983 1.983 1.920 1.920 2,200 -0.07(-3.52%)
Jul 01, 2014 1.850 2.080 1.810 1.990 18,406 +0.10(+5.29%)
Jun 30, 2014 1.970 2.010 1.880 1.890 10,875 -0.08(-4.06%)
Jun 27, 2014 1.800 1.970 1.800 1.970 4,310 +0.15(+8.24%)
Jun 26, 2014 1.840 1.940 1.800 1.820 9,588 +0.00(+0.00%)
Jun 25, 2014 1.760 1.820 1.760 1.820 4,805 +0.07(+4.00%)
Jun 24, 2014 1.760 1.790 1.750 1.750 2,790 -0.01(-0.57%)
Jun 23, 2014 1.790 1.790 1.750 1.760 3,961 -0.01(-0.84%)
Jun 20, 2014 1.760 1.780 1.690 1.775 3,857 +0.07(+4.41%)
Jun 19, 2014 1.770 1.790 1.700 1.700 2,881 -0.02(-1.11%)
Jun 18, 2014 1.730 1.800 1.710 1.719 7,435 +0.01(+0.49%)
Jun 17, 2014 1.781 1.800 1.710 1.711 10,130 -0.06(-3.35%)
Jun 16, 2014 1.750 1.800 1.690 1.770 15,074 +0.08(+4.73%)
Jun 13, 2014 1.710 1.740 1.690 1.690 7,013 -0.04(-2.31%)
Jun 12, 2014 1.800 1.940 1.720 1.730 2,554 -0.01(-0.57%)
Jun 11, 2014 1.740 1.877 1.700 1.740 12,110 -0.02(-1.14%)
Jun 10, 2014 1.500 1.760 1.500 1.760 7,911 +0.26(+17.33%)
Jun 06, 2014 1.500 1.550 1.500 1.500 6,981 +0.00(+0.00%)
Jun 05, 2014 1.550 1.600 1.500 1.500 20,922 -0.09(-5.66%)
Jun 04, 2014 1.520 1.650 1.500 1.590 11,024 +0.06(+3.92%)
Jun 03, 2014 1.520 1.570 1.520 1.530 6,208 +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.