Skip to main content

Duluth Holdings Cl B (NQ: DLTH )

4.900 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.850 5.110 4.850 5.010 235,891 -0.13(-2.53%)
Nov 29, 2023 5.290 5.390 5.100 5.140 121,047 -0.13(-2.47%)
Nov 28, 2023 5.200 5.440 4.875 5.270 247,314 +0.09(+1.74%)
Nov 27, 2023 5.320 5.470 4.990 5.180 335,703 -0.13(-2.45%)
Nov 24, 2023 5.280 5.420 5.280 5.310 54,970 +0.07(+1.34%)
Nov 22, 2023 5.150 5.300 5.150 5.240 30,478 +0.09(+1.75%)
Nov 21, 2023 5.230 5.250 5.050 5.150 65,395 -0.11(-2.09%)
Nov 20, 2023 5.310 5.390 5.210 5.260 65,464 -0.08(-1.50%)
Nov 17, 2023 5.240 5.350 5.120 5.340 77,614 +0.16(+3.09%)
Nov 16, 2023 5.000 5.210 4.932 5.180 77,600 +0.17(+3.39%)
Nov 15, 2023 5.260 5.260 4.850 5.010 404,389 -0.20(-3.84%)
Nov 14, 2023 5.180 5.340 5.164 5.210 81,350 +0.15(+2.96%)
Nov 13, 2023 4.930 5.160 4.843 5.060 32,183 +0.13(+2.64%)
Nov 10, 2023 4.860 4.990 4.750 4.930 111,834 +0.08(+1.65%)
Nov 09, 2023 4.850 4.960 4.820 4.850 68,037 +0.00(+0.00%)
Nov 08, 2023 5.010 5.020 4.650 4.850 534,345 -0.15(-3.00%)
Nov 07, 2023 4.890 5.075 4.865 5.000 72,719 +0.10(+2.04%)
Nov 06, 2023 5.000 5.030 4.790 4.900 247,375 -0.14(-2.78%)
Nov 03, 2023 4.970 5.130 4.955 5.040 396,016 +0.17(+3.49%)
Nov 02, 2023 4.940 5.095 4.770 4.870 272,385 -0.01(-0.20%)
Nov 01, 2023 5.050 5.110 4.810 4.880 86,772 -0.15(-2.98%)
Oct 31, 2023 5.080 5.080 5.000 5.030 24,033 -0.03(-0.59%)
Oct 30, 2023 5.150 5.210 4.990 5.060 119,936 -0.07(-1.36%)
Oct 27, 2023 5.150 5.180 5.039 5.130 41,752 -0.04(-0.77%)
Oct 26, 2023 5.200 5.247 5.125 5.170 28,238 +0.02(+0.39%)
Oct 25, 2023 5.230 5.260 5.150 5.150 69,031 -0.16(-3.01%)
Oct 24, 2023 5.130 5.320 5.120 5.310 37,956 +0.20(+3.91%)
Oct 23, 2023 5.260 5.294 5.110 5.110 67,957 -0.20(-3.77%)
Oct 20, 2023 5.350 5.370 5.282 5.310 26,063 -0.01(-0.19%)
Oct 19, 2023 5.360 5.440 5.270 5.320 43,763 +0.00(+0.00%)
Oct 18, 2023 5.410 5.410 5.280 5.320 29,964 -0.09(-1.66%)
Oct 17, 2023 5.570 5.750 5.410 5.410 131,855 -0.19(-3.39%)
Oct 16, 2023 5.420 5.740 5.370 5.600 131,074 +0.24(+4.48%)
Oct 13, 2023 5.450 5.450 5.315 5.360 42,169 -0.09(-1.65%)
Oct 12, 2023 5.450 5.480 5.300 5.450 36,551 +0.05(+0.93%)
Oct 11, 2023 5.670 5.690 5.379 5.400 133,003 -0.27(-4.76%)
Oct 10, 2023 5.570 5.738 5.400 5.670 21,727 +0.10(+1.80%)
Oct 09, 2023 5.430 5.768 5.340 5.570 49,889 +0.07(+1.27%)
Oct 06, 2023 5.570 5.740 5.465 5.500 190,731 -0.10(-1.79%)
Oct 05, 2023 5.600 5.660 5.450 5.600 121,902 -0.05(-0.88%)
Oct 04, 2023 5.660 5.731 5.500 5.650 73,481 +0.04(+0.71%)
Oct 03, 2023 5.850 5.850 5.600 5.610 123,501 -0.24(-4.10%)
Oct 02, 2023 6.000 6.020 5.830 5.850 49,360 -0.16(-2.66%)
Sep 29, 2023 5.970 6.010 5.770 6.010 46,087 +0.14(+2.39%)
Sep 28, 2023 5.820 5.980 5.720 5.870 46,556 +0.11(+1.91%)
Sep 27, 2023 5.770 5.890 5.650 5.760 49,435 +0.09(+1.59%)
Sep 26, 2023 5.670 6.000 5.610 5.670 48,392 -0.06(-1.05%)
Sep 25, 2023 5.620 5.750 5.660 5.730 30,647 +0.08(+1.42%)
Sep 22, 2023 5.750 5.910 5.610 5.650 37,983 -0.12(-2.08%)
Sep 21, 2023 5.630 5.860 5.630 5.770 44,328 +0.17(+3.04%)
Sep 20, 2023 5.660 5.790 5.600 5.600 31,851 -0.02(-0.36%)
Sep 19, 2023 5.740 5.825 5.620 5.620 45,542 -0.09(-1.58%)
Sep 18, 2023 5.930 5.960 5.660 5.710 75,976 -0.23(-3.87%)
Sep 15, 2023 6.030 6.080 5.880 5.940 267,457 -0.10(-1.66%)
Sep 14, 2023 5.940 6.080 5.902 6.040 39,104 +0.10(+1.68%)
Sep 13, 2023 6.140 6.140 5.850 5.940 77,885 -0.18(-2.94%)
Sep 12, 2023 6.160 6.270 6.100 6.120 32,852 -0.03(-0.49%)
Sep 11, 2023 6.210 6.270 6.080 6.150 50,744 +0.01(+0.16%)
Sep 08, 2023 6.220 6.325 6.090 6.140 61,499 -0.06(-0.97%)
Sep 07, 2023 6.210 6.260 6.050 6.200 199,452 -0.09(-1.43%)
Sep 06, 2023 6.410 6.570 6.260 6.290 68,319 -0.16(-2.48%)
Sep 05, 2023 6.270 6.540 6.175 6.450 91,825 +0.19(+2.95%)
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.