Dlh Holdings Corp (NQ: DLHC )

10.80 -0.20 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.90 11.07 10.66 10.80 68,222 -0.20(-1.82%)
Jun 17, 2024 10.86 11.11 10.86 11.00 40,887 +0.01(+0.09%)
Jun 14, 2024 10.98 11.15 10.74 10.99 57,782 -0.06(-0.54%)
Jun 13, 2024 11.53 11.53 11.05 11.05 28,451 -0.42(-3.66%)
Jun 12, 2024 11.86 11.88 11.40 11.47 27,997 -0.13(-1.12%)
Jun 11, 2024 11.78 12.03 11.60 11.60 30,869 -0.20(-1.69%)
Jun 10, 2024 12.05 12.12 11.74 11.80 28,772 -0.32(-2.64%)
Jun 07, 2024 11.95 12.23 11.89 12.12 38,313 +0.30(+2.54%)
Jun 06, 2024 11.60 11.87 11.50 11.82 30,717 +0.25(+2.16%)
Jun 05, 2024 11.50 11.61 11.50 11.57 30,469 +0.01(+0.09%)
Jun 04, 2024 11.47 11.74 11.20 11.56 28,559 +0.08(+0.70%)
Jun 03, 2024 11.34 11.60 10.96 11.48 101,918 +0.03(+0.26%)
May 31, 2024 11.12 11.52 11.06 11.45 25,858 +0.33(+2.97%)
May 30, 2024 11.23 11.24 11.02 11.12 27,767 +0.04(+0.36%)
May 29, 2024 10.95 11.20 10.73 11.08 32,555 +0.03(+0.27%)
May 28, 2024 10.72 11.16 10.60 11.05 71,130 +0.52(+4.94%)
May 24, 2024 10.67 10.87 10.48 10.53 30,915 -0.15(-1.40%)
May 23, 2024 10.73 10.80 10.61 10.68 42,231 -0.04(-0.37%)
May 22, 2024 10.85 10.90 10.45 10.72 55,098 -0.18(-1.65%)
May 21, 2024 10.71 10.90 10.47 10.90 41,658 +0.22(+2.06%)
May 20, 2024 10.39 10.73 10.39 10.68 50,065 +0.15(+1.42%)
May 17, 2024 10.57 10.62 10.39 10.53 28,889 -0.07(-0.66%)
May 16, 2024 10.74 10.75 10.51 10.60 41,323 -0.11(-1.03%)
May 15, 2024 10.89 10.89 10.54 10.71 32,358 -0.07(-0.65%)
May 14, 2024 10.86 10.93 10.00 10.78 97,328 -0.14(-1.28%)
May 13, 2024 11.63 11.63 10.92 10.92 70,426 -0.54(-4.71%)
May 10, 2024 11.64 12.06 11.38 11.46 57,562 -0.16(-1.38%)
May 09, 2024 11.12 11.70 11.12 11.62 90,846 +0.50(+4.50%)
May 08, 2024 11.10 11.14 10.86 11.12 82,006 +0.09(+0.82%)
May 07, 2024 10.86 11.16 10.72 11.03 43,409 +0.17(+1.57%)
May 06, 2024 11.04 11.17 10.65 10.86 157,173 -0.52(-4.57%)
May 03, 2024 10.53 11.38 10.53 11.38 73,752 +0.46(+4.21%)
May 02, 2024 10.62 10.92 10.62 10.92 26,693 +0.42(+4.00%)
May 01, 2024 10.62 10.73 10.41 10.50 31,102 -0.12(-1.13%)
Apr 30, 2024 10.75 10.96 10.62 10.62 17,777 -0.17(-1.58%)
Apr 29, 2024 10.83 11.37 10.77 10.79 33,513 -0.15(-1.37%)
Apr 26, 2024 10.69 11.12 10.60 10.94 43,496 +0.27(+2.53%)
Apr 25, 2024 10.80 11.19 10.41 10.67 132,666 -0.22(-2.02%)
Apr 24, 2024 10.97 10.97 10.71 10.89 19,238 +0.02(+0.18%)
Apr 23, 2024 11.24 11.24 10.79 10.87 19,615 -0.23(-2.07%)
Apr 22, 2024 11.24 11.47 11.05 11.10 94,436 -0.17(-1.51%)
Apr 19, 2024 10.90 11.27 10.81 11.27 32,123 +0.23(+2.08%)
Apr 18, 2024 11.19 11.19 10.89 11.04 36,500 -0.08(-0.72%)
Apr 17, 2024 11.49 11.49 11.11 11.12 15,930 -0.25(-2.20%)
Apr 16, 2024 11.30 11.62 11.05 11.37 31,111 +0.07(+0.62%)
Apr 15, 2024 11.57 11.70 11.20 11.30 42,112 -0.33(-2.84%)
Apr 12, 2024 11.96 12.01 11.52 11.63 37,819 -0.37(-3.08%)
Apr 11, 2024 12.17 12.50 11.77 12.00 37,918 -0.27(-2.20%)
Apr 10, 2024 12.66 12.66 12.03 12.27 13,983 -0.51(-3.99%)
Apr 09, 2024 12.66 12.82 12.51 12.78 15,418 +0.00(+0.00%)
Apr 08, 2024 12.99 13.17 12.67 12.78 27,061 -0.26(-1.99%)
Apr 05, 2024 13.14 13.40 13.04 13.04 19,086 -0.19(-1.44%)
Apr 04, 2024 12.89 13.28 12.65 13.23 24,862 +0.50(+3.93%)
Apr 03, 2024 13.19 13.64 12.71 12.73 68,010 -0.46(-3.49%)
Apr 02, 2024 13.06 13.26 12.90 13.19 24,807 +0.07(+0.53%)
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.