Skip to main content

Dlh Holdings Corp (NQ: DLHC )

16.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 16.04 16.67 15.70 16.21 44,595 +0.25(+1.57%)
Feb 23, 2024 15.92 16.02 15.72 15.96 19,766 +0.03(+0.19%)
Feb 22, 2024 16.40 16.48 15.92 15.93 22,087 -0.34(-2.09%)
Feb 21, 2024 16.08 16.34 16.08 16.27 32,446 +0.03(+0.18%)
Feb 20, 2024 15.92 16.52 15.92 16.24 73,641 +0.32(+2.01%)
Feb 16, 2024 15.57 15.97 15.57 15.92 53,668 +0.12(+0.76%)
Feb 15, 2024 16.38 16.43 15.76 15.80 27,209 -0.69(-4.18%)
Feb 14, 2024 17.06 17.19 16.47 16.49 35,313 -0.33(-1.96%)
Feb 13, 2024 17.09 17.11 16.71 16.82 61,375 -0.29(-1.69%)
Feb 12, 2024 17.58 17.58 17.10 17.11 75,785 +0.06(+0.35%)
Feb 09, 2024 16.50 17.29 16.50 17.05 46,187 +0.55(+3.33%)
Feb 08, 2024 16.27 16.50 16.22 16.50 38,732 +0.19(+1.16%)
Feb 07, 2024 16.86 16.89 16.20 16.31 53,718 -0.49(-2.92%)
Feb 06, 2024 16.78 16.88 16.02 16.80 93,517 +0.38(+2.31%)
Feb 05, 2024 16.24 16.58 16.22 16.42 110,570 +0.45(+2.82%)
Feb 02, 2024 15.79 16.05 15.55 15.97 50,044 +0.18(+1.14%)
Feb 01, 2024 15.99 16.00 15.63 15.79 33,115 +0.09(+0.57%)
Jan 31, 2024 15.38 15.96 15.38 15.70 14,516 -0.32(-2.00%)
Jan 30, 2024 15.93 16.07 15.89 16.02 15,766 +0.09(+0.56%)
Jan 29, 2024 15.99 16.11 15.64 15.93 37,486 -0.02(-0.13%)
Jan 26, 2024 15.70 16.10 15.70 15.95 31,561 +0.12(+0.76%)
Jan 25, 2024 16.00 16.00 15.54 15.83 45,490 -0.17(-1.06%)
Jan 24, 2024 16.14 16.40 15.93 16.00 45,484 -0.13(-0.81%)
Jan 23, 2024 16.73 16.73 14.25 16.13 65,774 -0.40(-2.42%)
Jan 22, 2024 16.11 16.61 15.96 16.53 18,475 +0.24(+1.47%)
Jan 19, 2024 15.86 16.30 15.73 16.29 51,644 +0.15(+0.93%)
Jan 18, 2024 15.85 16.24 15.64 16.14 29,435 +0.25(+1.57%)
Jan 17, 2024 16.74 16.74 15.71 15.89 28,177 -0.81(-4.85%)
Jan 16, 2024 16.19 16.75 16.19 16.70 21,408 +0.51(+3.15%)
Jan 12, 2024 15.48 16.25 15.48 16.19 34,945 +0.46(+2.92%)
Jan 11, 2024 15.49 15.81 15.40 15.73 32,346 +0.16(+1.03%)
Jan 10, 2024 15.82 15.84 15.47 15.57 40,039 -0.14(-0.89%)
Jan 09, 2024 15.56 15.85 15.50 15.71 45,500 +0.00(+0.00%)
Jan 08, 2024 15.87 16.05 15.68 15.71 18,211 -0.04(-0.25%)
Jan 05, 2024 15.78 15.88 15.54 15.75 27,953 +0.01(+0.06%)
Jan 04, 2024 15.47 15.85 15.47 15.74 43,576 +0.12(+0.77%)
Jan 03, 2024 15.69 15.88 15.49 15.62 19,473 +0.02(+0.13%)
Jan 02, 2024 15.51 15.93 15.27 15.60 47,558 -0.15(-0.95%)
Dec 29, 2023 15.75 16.12 15.66 15.75 32,031 +0.21(+1.35%)
Dec 28, 2023 15.97 16.33 15.54 15.54 10,856 -0.31(-1.96%)
Dec 27, 2023 15.72 16.54 15.57 15.85 54,297 +0.07(+0.44%)
Dec 26, 2023 14.69 17.00 14.47 15.78 59,751 +1.31(+9.05%)
Dec 22, 2023 13.70 14.47 13.70 14.47 69,579 +0.69(+5.01%)
Dec 21, 2023 13.75 13.87 13.60 13.78 14,805 +0.05(+0.36%)
Dec 20, 2023 13.82 13.98 13.50 13.73 37,671 -0.25(-1.79%)
Dec 19, 2023 13.57 13.98 13.55 13.98 44,436 +0.46(+3.40%)
Dec 18, 2023 13.81 13.99 13.51 13.52 35,502 -0.50(-3.57%)
Dec 15, 2023 13.76 14.02 13.67 14.02 23,937 +0.01(+0.07%)
Dec 14, 2023 13.80 14.06 13.27 14.01 49,705 +0.23(+1.67%)
Dec 13, 2023 13.65 14.14 13.65 13.78 34,500 +0.06(+0.44%)
Dec 12, 2023 14.10 14.10 13.50 13.72 30,820 -0.37(-2.63%)
Dec 11, 2023 14.16 14.19 13.00 14.09 25,429 -0.23(-1.61%)
Dec 08, 2023 13.96 14.32 13.73 14.32 6,690 +0.24(+1.70%)
Dec 07, 2023 14.52 14.70 13.30 14.08 15,172 -0.25(-1.74%)
Dec 06, 2023 14.38 14.69 13.91 14.33 11,837 -0.07(-0.49%)
Dec 05, 2023 14.65 14.80 14.40 14.40 14,843 -0.38(-2.57%)
Dec 04, 2023 13.85 14.90 13.52 14.78 21,838 +0.74(+5.27%)
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.