Stock Quote

Dlh Holdings Corp (NQ: DLHC )

12.21 +0.55 (+4.72%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.61 12.29 11.61 12.21 44,595 +0.55(+4.72%)
Jan 26, 2023 11.57 11.71 11.34 11.66 14,116 +0.09(+0.78%)
Jan 25, 2023 11.55 11.59 11.45 11.57 11,676 +0.07(+0.61%)
Jan 24, 2023 11.42 11.60 11.38 11.50 15,056 -0.07(-0.61%)
Jan 23, 2023 11.38 11.73 11.29 11.57 53,109 +0.17(+1.49%)
Jan 20, 2023 11.28 11.55 11.20 11.40 22,613 +0.17(+1.51%)
Jan 19, 2023 11.08 11.34 11.08 11.23 18,717 +0.06(+0.54%)
Jan 18, 2023 11.68 11.75 11.17 11.17 21,792 -0.48(-4.12%)
Jan 17, 2023 10.96 11.75 10.96 11.65 67,244 +0.47(+4.20%)
Jan 13, 2023 10.97 11.29 10.97 11.18 34,328 +0.08(+0.72%)
Jan 12, 2023 10.96 11.19 10.96 11.10 23,329 +0.05(+0.45%)
Jan 11, 2023 10.77 11.36 10.76 11.05 54,826 +0.20(+1.84%)
Jan 10, 2023 11.05 11.20 10.85 10.85 84,002 -0.25(-2.25%)
Jan 09, 2023 11.00 11.39 10.80 11.10 175,108 -1.02(-8.42%)
Jan 06, 2023 11.79 12.23 11.66 12.12 15,658 +0.47(+4.03%)
Jan 05, 2023 11.45 11.71 11.31 11.65 19,443 +0.23(+2.01%)
Jan 04, 2023 11.33 11.76 11.26 11.42 46,664 +0.06(+0.53%)
Jan 03, 2023 11.87 11.98 11.17 11.36 70,669 -0.51(-4.26%)
Dec 30, 2022 12.12 12.14 11.76 11.87 30,908 -0.21(-1.78%)
Dec 29, 2022 11.91 12.41 11.80 12.08 32,014 +0.08(+0.67%)
Dec 28, 2022 11.73 12.22 11.73 12.00 34,069 +0.27(+2.30%)
Dec 27, 2022 12.46 12.47 11.70 11.73 24,850 -0.81(-6.46%)
Dec 23, 2022 12.77 12.83 12.28 12.54 40,988 -0.22(-1.72%)
Dec 22, 2022 12.76 12.84 12.57 12.76 27,582 +0.06(+0.47%)
Dec 21, 2022 12.80 12.84 12.50 12.70 29,935 +0.00(+0.00%)
Dec 20, 2022 12.63 12.81 12.52 12.70 35,782 +0.00(+0.00%)
Dec 19, 2022 12.79 12.89 12.34 12.70 60,539 -0.21(-1.63%)
Dec 16, 2022 12.67 12.95 12.61 12.91 22,917 +0.10(+0.78%)
Dec 15, 2022 12.75 12.81 12.59 12.81 34,790 +0.07(+0.55%)
Dec 14, 2022 12.64 12.99 12.59 12.74 20,227 +0.10(+0.79%)
Dec 13, 2022 12.52 12.64 12.30 12.64 72,605 +0.14(+1.12%)
Dec 12, 2022 13.03 13.13 12.26 12.50 100,004 -1.36(-9.81%)
Dec 09, 2022 12.50 14.00 12.50 13.86 52,029 +1.45(+11.68%)
Dec 08, 2022 12.21 12.66 12.07 12.41 43,152 +0.19(+1.55%)
Dec 07, 2022 12.32 12.48 12.05 12.22 38,907 -0.26(-2.08%)
Dec 06, 2022 13.09 13.10 12.26 12.48 19,660 -0.62(-4.73%)
Dec 05, 2022 13.43 13.96 13.10 13.10 50,039 -0.33(-2.46%)
Dec 02, 2022 13.50 13.61 13.25 13.43 38,238 -0.31(-2.26%)
Dec 01, 2022 13.84 13.99 13.57 13.74 14,175 -0.26(-1.86%)
Nov 30, 2022 13.94 14.06 13.56 14.00 18,159 +0.00(+0.00%)
Nov 29, 2022 13.96 14.10 13.71 14.00 6,983 +0.07(+0.50%)
Nov 28, 2022 13.86 14.09 13.66 13.93 15,703 +0.06(+0.43%)
Nov 25, 2022 13.80 14.30 13.80 13.87 7,119 +0.17(+1.24%)
Nov 23, 2022 13.60 13.85 13.60 13.70 6,161 +0.14(+1.03%)
Nov 22, 2022 13.45 13.61 13.45 13.56 11,566 +0.01(+0.07%)
Nov 21, 2022 13.40 13.55 13.30 13.55 13,053 +0.25(+1.88%)
Nov 18, 2022 13.40 13.55 13.27 13.30 6,358 -0.10(-0.75%)
Nov 17, 2022 13.03 13.53 13.03 13.40 16,824 +0.25(+1.90%)
Nov 16, 2022 13.05 13.25 13.05 13.15 29,951 +0.15(+1.15%)
Nov 15, 2022 13.33 13.47 12.99 13.00 39,223 -0.25(-1.89%)
Nov 14, 2022 13.50 13.50 13.23 13.25 11,379 -0.25(-1.85%)
Nov 11, 2022 13.14 13.65 13.14 13.50 30,023 +0.27(+2.04%)
Nov 10, 2022 13.35 13.70 13.02 13.23 27,220 -0.12(-0.90%)
Nov 09, 2022 13.32 13.36 13.16 13.35 57,242 +0.04(+0.30%)
Nov 08, 2022 13.22 13.55 13.20 13.31 16,143 +0.09(+0.68%)
Nov 07, 2022 13.46 13.55 13.17 13.22 15,591 +0.06(+0.46%)
Nov 04, 2022 13.22 13.44 13.02 13.16 14,104 +0.16(+1.23%)
Nov 03, 2022 13.17 13.24 13.00 13.00 18,532 -0.25(-1.89%)
Nov 02, 2022 13.18 13.71 13.02 13.25 36,960 +0.05(+0.38%)
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.