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

Dlh Holdings Corp (NQ: DLHC )

11.38 +0.46 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 2.046 2.140 2.046 2.050 2,198 -0.12(-5.53%)
Apr 29, 2015 2.170 2.170 2.170 2.170 2,605 +0.04(+1.88%)
Apr 28, 2015 2.100 2.130 2.000 2.130 20,549 +0.13(+6.50%)
Apr 27, 2015 2.043 2.060 2.000 2.000 8,623 +0.02(+1.01%)
Apr 24, 2015 1.980 1.980 1.980 1.980 1,558 -0.02(-1.00%)
Apr 23, 2015 2.019 2.030 2.000 2.000 2,756 -0.01(-0.55%)
Apr 22, 2015 2.050 2.050 2.011 2.011 813 -0.08(-3.78%)
Apr 21, 2015 2.083 2.090 2.083 2.090 600 -0.01(-0.36%)
Apr 20, 2015 2.060 2.100 2.060 2.098 2,862 +0.06(+2.82%)
Apr 17, 2015 2.120 2.120 1.930 2.040 2,002 -0.08(-3.77%)
Apr 16, 2015 2.061 2.130 2.050 2.120 8,160 +0.02(+0.83%)
Apr 15, 2015 2.108 2.140 2.060 2.103 8,410 +0.04(+2.06%)
Apr 14, 2015 2.140 2.140 2.060 2.060 299 -0.07(-3.29%)
Apr 13, 2015 2.050 2.130 2.050 2.130 4,589 +0.10(+4.93%)
Apr 10, 2015 2.117 2.117 2.030 2.030 1,310 -0.04(-2.12%)
Apr 09, 2015 2.030 2.074 2.020 2.074 4,208 +0.00(+0.19%)
Apr 08, 2015 2.070 2.070 2.023 2.070 1,617 +0.00(+0.00%)
Apr 07, 2015 2.069 2.070 2.050 2.070 1,058 +0.00(+0.00%)
Apr 06, 2015 1.970 2.200 1.970 2.070 11,863 +0.10(+5.14%)
Apr 02, 2015 1.890 1.969 1.969 1.969 14,300 +0.05(+2.54%)
Apr 01, 2015 1.940 1.940 1.850 1.920 18,093 -0.03(-1.54%)
Mar 31, 2015 1.900 1.950 1.900 1.950 631 +0.02(+1.04%)
Mar 30, 2015 1.935 1.935 1.900 1.930 2,653 -0.06(-3.02%)
Mar 27, 2015 1.990 1.990 1.990 1.990 212 -0.01(-0.50%)
Mar 26, 2015 2.000 2.000 2.000 2.000 104 +0.00(+0.00%)
Mar 25, 2015 1.960 2.010 1.960 2.000 570 +0.02(+1.06%)
Mar 24, 2015 2.000 2.000 1.950 1.979 1,903 -0.05(-2.51%)
Mar 23, 2015 1.960 2.030 1.860 2.030 6,075 +0.07(+3.57%)
Mar 20, 2015 1.950 2.070 1.950 1.960 2,166 -0.06(-2.97%)
Mar 19, 2015 2.085 2.085 2.020 2.020 2,301 -0.07(-3.35%)
Mar 18, 2015 2.080 2.090 1.960 2.090 2,815 +0.09(+4.50%)
Mar 17, 2015 2.070 2.070 2.000 2.000 1,072 -0.08(-3.85%)
Mar 16, 2015 2.050 2.100 1.931 2.080 7,609 +0.13(+6.67%)
Mar 13, 2015 1.982 2.030 1.940 1.950 2,123 -0.10(-4.88%)
Mar 12, 2015 2.000 2.100 2.000 2.050 5,743 +0.04(+1.99%)
Mar 11, 2015 2.010 2.060 2.000 2.010 2,451 -0.10(-4.74%)
Mar 10, 2015 2.050 2.110 1.970 2.110 11,066 +0.05(+2.43%)
Mar 09, 2015 2.060 2.064 2.050 2.060 3,604 +0.00(+0.00%)
Mar 06, 2015 2.082 2.140 2.050 2.060 3,634 +0.00(+0.00%)
Mar 05, 2015 2.060 2.060 2.060 2.060 4,510 +0.00(+0.00%)
Mar 04, 2015 2.180 2.180 2.060 2.060 1,401 -0.12(-5.50%)
Mar 03, 2015 2.130 2.180 2.110 2.180 5,478 +0.11(+5.31%)
Mar 02, 2015 2.070 2.070 2.070 2.070 136 -0.05(-2.36%)
Feb 27, 2015 2.150 2.190 2.100 2.120 4,942 +0.01(+0.47%)
Feb 26, 2015 2.020 2.110 2.020 2.110 3,199 +0.09(+4.46%)
Feb 25, 2015 2.086 2.086 2.010 2.020 1,442 -0.07(-3.35%)
Feb 24, 2015 2.030 2.090 2.000 2.090 3,575 +0.06(+2.96%)
Feb 23, 2015 2.100 2.100 1.970 2.030 24,110 -0.10(-4.69%)
Feb 20, 2015 2.150 2.220 2.125 2.130 9,562 -0.07(-3.19%)
Feb 19, 2015 2.200 2.200 2.200 2.200 240 +0.00(+0.00%)
Feb 18, 2015 2.300 2.300 2.160 2.200 8,005 -0.11(-4.76%)
Feb 17, 2015 2.260 2.320 2.260 2.310 11,037 +0.10(+4.52%)
Feb 13, 2015 2.260 2.210 2.210 2.210 9,400 -0.06(-2.64%)
Feb 12, 2015 2.261 2.300 2.261 2.270 734 +0.01(+0.44%)
Feb 11, 2015 2.310 2.310 2.260 2.260 758 -0.05(-2.16%)
Feb 10, 2015 2.200 2.310 2.200 2.310 7,410 +0.05(+2.21%)
Feb 09, 2015 2.390 2.390 2.250 2.260 126,561 -0.06(-2.59%)
Feb 06, 2015 2.180 2.400 2.180 2.320 20,562 +0.18(+8.41%)
Feb 05, 2015 2.260 2.260 2.130 2.140 7,063 -0.12(-5.31%)
Feb 04, 2015 2.100 2.260 2.100 2.260 15,850 +0.08(+3.67%)
Feb 03, 2015 2.170 2.190 2.100 2.180 1,870 -0.01(-0.46%)
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.