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

DLH Holdings Corp. - Common Stock (NQ: DLHC )

7.670 +0.320 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.360 7.760 7.360 7.670 166,620 +0.25(+3.37%)
Dec 19, 2024 8.100 8.100 7.340 7.420 42,443 -0.36(-4.63%)
Dec 18, 2024 7.930 8.140 7.780 7.780 96,001 -0.07(-0.89%)
Dec 17, 2024 7.580 7.850 7.520 7.850 58,848 +0.27(+3.56%)
Dec 16, 2024 7.550 7.820 7.500 7.580 74,066 +0.01(+0.13%)
Dec 13, 2024 7.550 7.640 7.480 7.570 41,958 +0.04(+0.53%)
Dec 12, 2024 7.650 7.650 7.490 7.530 31,604 -0.07(-0.92%)
Dec 11, 2024 7.700 7.800 7.545 7.600 51,196 -0.05(-0.65%)
Dec 10, 2024 7.680 7.760 7.490 7.650 98,336 -0.07(-0.91%)
Dec 09, 2024 8.210 8.380 7.500 7.720 90,143 -0.36(-4.46%)
Dec 06, 2024 8.350 8.439 7.970 8.080 52,901 -0.37(-4.38%)
Dec 05, 2024 8.980 9.470 8.390 8.450 107,183 -0.18(-2.09%)
Dec 04, 2024 8.550 8.690 8.520 8.630 29,863 +0.11(+1.29%)
Dec 03, 2024 8.630 8.690 8.515 8.520 19,874 -0.19(-2.18%)
Dec 02, 2024 8.660 8.780 8.615 8.710 14,640 +0.08(+0.93%)
Nov 29, 2024 8.230 8.640 8.180 8.630 11,146 +0.01(+0.12%)
Nov 27, 2024 8.660 8.680 8.590 8.620 15,674 +0.07(+0.82%)
Nov 26, 2024 8.750 8.750 8.540 8.550 15,792 -0.18(-2.06%)
Nov 25, 2024 8.640 8.900 8.570 8.730 42,711 +0.20(+2.34%)
Nov 22, 2024 8.540 8.590 8.440 8.530 18,739 +0.02(+0.24%)
Nov 21, 2024 8.370 8.520 8.310 8.510 23,420 +0.17(+2.04%)
Nov 20, 2024 8.350 8.360 8.180 8.340 25,403 +0.01(+0.12%)
Nov 19, 2024 8.340 8.540 8.310 8.330 27,690 -0.11(-1.30%)
Nov 18, 2024 8.240 8.618 8.190 8.440 50,300 +0.19(+2.30%)
Nov 15, 2024 8.500 8.520 8.000 8.250 86,156 -0.22(-2.60%)
Nov 14, 2024 8.760 8.760 8.380 8.470 47,081 -0.29(-3.31%)
Nov 13, 2024 8.780 9.020 8.730 8.760 51,520 +0.08(+0.92%)
Nov 12, 2024 8.970 9.110 8.670 8.680 61,440 -0.35(-3.88%)
Nov 11, 2024 9.090 9.100 8.980 9.030 41,041 -0.05(-0.55%)
Nov 08, 2024 9.230 9.230 9.070 9.080 40,964 -0.11(-1.20%)
Nov 07, 2024 9.550 9.580 9.145 9.190 49,714 -0.34(-3.57%)
Nov 06, 2024 8.880 9.560 8.880 9.530 112,947 +0.84(+9.67%)
Nov 05, 2024 8.090 8.751 7.940 8.690 193,804 +0.72(+9.03%)
Nov 04, 2024 8.060 8.110 7.960 7.970 48,081 -0.05(-0.62%)
Nov 01, 2024 8.170 8.170 8.000 8.020 36,279 -0.08(-0.99%)
Oct 31, 2024 8.190 8.200 8.065 8.100 49,268 -0.07(-0.86%)
Oct 30, 2024 8.110 8.210 8.080 8.170 51,099 +0.04(+0.49%)
Oct 29, 2024 8.280 8.280 8.100 8.130 80,591 -0.16(-1.93%)
Oct 28, 2024 8.430 8.430 8.240 8.290 20,531 +0.04(+0.48%)
Oct 25, 2024 8.220 8.290 8.155 8.250 50,334 +0.05(+0.61%)
Oct 24, 2024 8.310 8.410 8.200 8.200 60,394 -0.14(-1.68%)
Oct 23, 2024 8.465 8.480 8.275 8.340 53,266 -0.06(-0.71%)
Oct 22, 2024 8.515 8.515 8.270 8.400 88,036 -0.10(-1.18%)
Oct 21, 2024 8.630 8.750 8.450 8.500 60,455 -0.16(-1.85%)
Oct 18, 2024 8.870 8.870 8.640 8.660 64,315 -0.22(-2.48%)
Oct 17, 2024 8.940 8.940 8.790 8.880 39,242 -0.07(-0.84%)
Oct 16, 2024 8.910 9.040 8.890 8.955 58,981 +0.10(+1.07%)
Oct 15, 2024 8.910 8.920 8.790 8.860 48,061 +0.01(+0.11%)
Oct 14, 2024 8.830 8.930 8.795 8.850 35,932 +0.05(+0.57%)
Oct 11, 2024 8.890 8.890 8.750 8.800 35,034 +0.11(+1.27%)
Oct 10, 2024 8.710 8.710 8.550 8.690 45,668 -0.07(-0.80%)
Oct 09, 2024 8.780 8.865 8.750 8.760 26,254 +0.03(+0.34%)
Oct 08, 2024 8.870 8.870 8.670 8.730 42,166 -0.04(-0.46%)
Oct 07, 2024 8.960 8.970 8.660 8.770 42,586 -0.09(-1.02%)
Oct 04, 2024 8.890 8.980 8.800 8.860 17,630 +0.03(+0.34%)
Oct 03, 2024 8.980 9.280 8.760 8.830 51,440 -0.19(-2.11%)
Oct 02, 2024 9.165 9.165 9.000 9.020 52,657 -0.12(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.