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

Dlh Holdings Corp (NQ: DLHC )

10.53 -0.07 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 4.260 4.260 3.880 4.200 10,137 -0.18(-4.11%)
May 27, 2016 4.120 4.380 4.380 4.380 4,100 +0.15(+3.55%)
May 26, 2016 4.140 4.230 4.090 4.230 4,492 +0.11(+2.67%)
May 25, 2016 3.990 4.120 3.990 4.120 601 +0.12(+3.00%)
May 24, 2016 4.098 4.109 3.990 4.000 5,425 -0.12(-2.91%)
May 23, 2016 4.190 4.190 4.000 4.120 3,886 -0.11(-2.60%)
May 20, 2016 4.270 4.300 4.202 4.230 2,964 -0.15(-3.47%)
May 18, 2016 4.410 4.382 4.382 4.382 83 +0.09(+2.14%)
May 17, 2016 4.530 4.530 4.255 4.290 4,747 -0.21(-4.67%)
May 16, 2016 4.518 4.550 4.353 4.500 8,649 +0.00(+0.00%)
May 13, 2016 4.493 4.500 4.480 4.500 6,669 +0.07(+1.58%)
May 12, 2016 4.430 4.500 4.427 4.430 5,139 -0.05(-1.12%)
May 11, 2016 4.600 4.600 4.260 4.480 8,337 -0.14(-3.01%)
May 10, 2016 4.500 4.630 4.490 4.619 3,502 -0.00(-0.02%)
May 09, 2016 4.530 4.650 4.510 4.620 15,583 -0.10(-2.12%)
May 06, 2016 4.520 4.740 4.520 4.720 4,769 +0.11(+2.39%)
May 05, 2016 4.770 4.770 4.572 4.610 19,172 -0.14(-2.95%)
May 04, 2016 4.370 4.840 4.360 4.750 29,019 +0.44(+10.16%)
May 03, 2016 4.000 4.490 4.000 4.312 61,659 +0.33(+8.34%)
May 02, 2016 4.060 4.060 3.980 3.980 9,229 -0.07(-1.73%)
Apr 29, 2016 4.050 4.050 4.050 4.050 262 +0.07(+1.76%)
Apr 28, 2016 3.970 4.060 3.912 3.980 1,501 +0.01(+0.25%)
Apr 27, 2016 3.900 4.040 3.839 3.970 18,407 +0.16(+4.12%)
Apr 26, 2016 3.870 3.870 3.813 3.813 2,643 -0.01(-0.20%)
Apr 25, 2016 3.690 3.899 3.690 3.821 11,375 +0.02(+0.54%)
Apr 22, 2016 3.810 3.810 3.730 3.800 492 +0.09(+2.43%)
Apr 21, 2016 3.690 3.710 3.690 3.710 1,460 +0.02(+0.44%)
Apr 20, 2016 3.670 3.930 3.670 3.694 8,690 +0.00(+0.10%)
Apr 19, 2016 3.680 3.889 3.675 3.690 2,268 +0.02(+0.54%)
Apr 18, 2016 3.670 3.764 3.670 3.670 2,299 +0.00(+0.00%)
Apr 15, 2016 3.750 3.820 3.650 3.670 3,146 -0.03(-0.81%)
Apr 14, 2016 3.640 3.710 3.640 3.700 18,387 -0.04(-1.07%)
Apr 13, 2016 3.630 3.830 3.600 3.740 10,762 -0.13(-3.36%)
Apr 12, 2016 3.700 3.870 3.660 3.870 9,098 +0.22(+6.09%)
Apr 11, 2016 3.600 3.650 3.571 3.648 15,757 -0.01(-0.33%)
Apr 07, 2016 3.800 3.660 3.660 3.660 52 -0.00(-0.03%)
Apr 06, 2016 3.510 3.700 3.510 3.661 3,541 +0.11(+3.13%)
Apr 05, 2016 3.540 3.870 3.510 3.550 12,065 -0.10(-2.74%)
Apr 04, 2016 3.960 4.030 3.570 3.650 34,450 -0.29(-7.36%)
Apr 01, 2016 3.861 4.050 3.861 3.940 4,405 +0.10(+2.60%)
Mar 31, 2016 3.780 4.030 3.780 3.840 895 -0.18(-4.48%)
Mar 30, 2016 4.250 4.250 3.770 4.020 19,232 -0.25(-5.85%)
Mar 29, 2016 4.170 4.380 4.170 4.270 25,720 +0.14(+3.30%)
Mar 28, 2016 3.750 4.240 3.720 4.133 26,250 +0.39(+10.52%)
Mar 24, 2016 3.580 3.740 3.740 3.740 17,600 +0.23(+6.55%)
Mar 23, 2016 3.460 3.630 3.440 3.510 12,538 +0.15(+4.47%)
Mar 22, 2016 3.583 3.583 3.279 3.360 6,137 -0.15(-4.23%)
Mar 21, 2016 3.303 3.600 3.300 3.509 4,866 +0.16(+4.73%)
Mar 18, 2016 3.600 3.600 3.290 3.350 29,228 -0.27(-7.46%)
Mar 17, 2016 3.280 3.620 3.250 3.620 3,923 +0.24(+7.10%)
Mar 16, 2016 3.380 3.380 3.380 3.380 538 -0.05(-1.46%)
Mar 15, 2016 3.290 3.490 3.280 3.430 8,213 +0.08(+2.39%)
Mar 14, 2016 3.190 3.550 3.170 3.350 8,696 +0.16(+5.02%)
Mar 11, 2016 3.156 3.190 3.150 3.190 2,678 +0.01(+0.31%)
Mar 10, 2016 3.155 3.200 3.155 3.180 11,751 +0.00(+0.00%)
Mar 09, 2016 3.190 3.340 3.130 3.180 15,044 -0.07(-2.15%)
Mar 08, 2016 3.120 3.325 3.120 3.250 6,463 +0.11(+3.50%)
Mar 07, 2016 3.240 3.240 3.134 3.140 11,054 -0.16(-4.85%)
Mar 04, 2016 3.120 3.300 3.110 3.300 8,802 +0.19(+6.11%)
Mar 03, 2016 3.100 3.200 3.100 3.110 12,572 -0.04(-1.43%)
Mar 02, 2016 3.155 3.155 3.155 3.155 1,113 -0.05(-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.