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 (%)
Apr 28, 2023 9.660 9.870 9.660 9.810 8,552 +0.11(+1.13%)
Apr 27, 2023 9.760 9.890 9.700 9.700 10,615 -0.06(-0.61%)
Apr 26, 2023 9.880 10.12 9.760 9.760 10,345 -0.21(-2.11%)
Apr 25, 2023 10.01 10.14 9.810 9.970 32,633 -0.04(-0.40%)
Apr 24, 2023 10.15 10.16 10.01 10.01 17,344 -0.26(-2.53%)
Apr 21, 2023 10.02 10.36 10.02 10.27 7,822 +0.25(+2.50%)
Apr 20, 2023 10.30 10.39 10.00 10.02 17,680 -0.25(-2.43%)
Apr 19, 2023 10.27 10.44 10.27 10.27 8,623 -0.07(-0.68%)
Apr 18, 2023 10.42 10.48 10.31 10.34 20,406 -0.07(-0.72%)
Apr 17, 2023 10.33 10.51 10.33 10.41 15,996 +0.03(+0.34%)
Apr 14, 2023 10.47 10.47 10.38 10.38 29,253 -0.09(-0.86%)
Apr 13, 2023 10.47 10.60 10.36 10.47 9,506 +0.14(+1.36%)
Apr 12, 2023 10.73 10.73 10.33 10.33 35,654 -0.25(-2.36%)
Apr 11, 2023 10.56 10.68 10.55 10.58 19,071 +0.03(+0.28%)
Apr 10, 2023 10.50 10.69 10.50 10.55 14,744 +0.05(+0.48%)
Apr 06, 2023 10.72 10.72 10.42 10.50 15,019 -0.23(-2.14%)
Apr 05, 2023 10.91 10.91 10.66 10.73 8,888 -0.08(-0.74%)
Apr 04, 2023 11.01 11.22 10.81 10.81 18,336 -0.12(-1.10%)
Apr 03, 2023 11.37 11.47 10.90 10.93 32,548 -0.54(-4.71%)
Mar 31, 2023 11.25 11.48 10.84 11.47 24,437 +0.27(+2.41%)
Mar 30, 2023 11.08 11.20 11.01 11.20 6,690 +0.12(+1.08%)
Mar 29, 2023 11.17 11.21 11.00 11.08 6,750 -0.14(-1.25%)
Mar 28, 2023 11.25 11.60 10.84 11.22 40,953 -0.03(-0.27%)
Mar 27, 2023 11.34 11.69 11.05 11.25 32,365 -0.09(-0.79%)
Mar 24, 2023 10.75 11.34 10.51 11.34 8,010 +0.47(+4.32%)
Mar 23, 2023 10.58 10.94 10.55 10.87 52,880 +0.26(+2.45%)
Mar 22, 2023 10.62 10.89 10.60 10.61 29,370 -0.13(-1.21%)
Mar 21, 2023 10.74 11.20 10.61 10.74 13,909 +0.10(+0.94%)
Mar 20, 2023 10.71 10.92 10.64 10.64 13,511 -0.10(-0.93%)
Mar 17, 2023 10.94 11.04 10.67 10.74 35,462 -0.18(-1.65%)
Mar 16, 2023 11.10 11.18 10.78 10.92 36,902 -0.06(-0.55%)
Mar 15, 2023 11.27 11.34 10.90 10.98 24,329 -0.40(-3.51%)
Mar 14, 2023 11.44 11.78 11.10 11.38 277,422 -0.05(-0.44%)
Mar 13, 2023 11.58 11.63 11.43 11.43 29,880 -0.31(-2.64%)
Mar 10, 2023 12.61 12.61 11.66 11.74 16,913 -0.85(-6.75%)
Mar 09, 2023 12.62 12.84 12.55 12.59 15,391 -0.15(-1.18%)
Mar 08, 2023 12.84 13.13 12.61 12.74 38,535 -0.10(-0.78%)
Mar 07, 2023 13.45 13.45 12.72 12.84 23,185 -0.66(-4.89%)
Mar 06, 2023 13.40 13.75 13.40 13.50 75,607 +0.07(+0.52%)
Mar 03, 2023 13.09 13.48 12.90 13.43 52,353 +0.42(+3.23%)
Mar 02, 2023 12.40 13.10 12.08 13.01 56,034 +0.56(+4.50%)
Mar 01, 2023 12.75 12.75 12.31 12.45 15,113 -0.30(-2.35%)
Feb 28, 2023 11.61 12.95 11.61 12.75 68,625 +1.14(+9.82%)
Feb 27, 2023 11.83 11.83 11.60 11.61 23,145 -0.21(-1.78%)
Feb 24, 2023 12.20 12.23 11.69 11.82 23,134 -0.40(-3.31%)
Feb 23, 2023 12.55 12.55 12.20 12.22 10,528 -0.24(-1.89%)
Feb 22, 2023 12.65 12.65 12.42 12.46 8,198 -0.02(-0.16%)
Feb 21, 2023 12.90 12.98 12.48 12.48 20,850 -0.57(-4.37%)
Feb 17, 2023 13.09 13.30 12.96 13.05 44,231 -0.04(-0.31%)
Feb 16, 2023 13.25 13.25 12.98 13.09 31,284 -0.11(-0.83%)
Feb 15, 2023 13.11 13.28 13.00 13.20 59,531 +0.10(+0.76%)
Feb 14, 2023 13.00 13.15 12.95 13.10 51,318 +0.01(+0.08%)
Feb 13, 2023 13.18 13.18 12.75 13.09 82,497 -0.21(-1.58%)
Feb 10, 2023 13.15 13.44 13.01 13.30 54,770 -0.07(-0.52%)
Feb 09, 2023 13.19 13.60 12.72 13.37 49,540 +0.07(+0.53%)
Feb 08, 2023 13.30 13.43 13.16 13.30 22,860 +0.10(+0.76%)
Feb 07, 2023 13.21 13.46 12.96 13.20 30,759 -0.10(-0.75%)
Feb 06, 2023 12.88 13.51 12.73 13.30 44,974 +0.52(+4.07%)
Feb 03, 2023 12.49 13.00 12.45 12.78 31,686 +0.19(+1.51%)
Feb 02, 2023 12.59 12.88 12.41 12.59 40,516 +0.18(+1.45%)
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.