Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dlh Holdings Corp
(NQ:
DLHC
)
11.45
+0.33 (+2.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
10.99
11.00
10.15
10.16
110,600
-0.54(-5.05%)
Jul 30, 2020
10.69
10.95
10.50
10.70
82,398
+0.00(+0.00%)
Jul 29, 2020
11.04
11.04
10.49
10.70
146,326
+0.41(+3.98%)
Jul 28, 2020
8.720
11.49
8.590
10.29
520,573
+1.70(+19.79%)
Jul 27, 2020
8.880
9.250
8.530
8.590
35,289
-0.28(-3.16%)
Jul 24, 2020
8.880
8.975
8.400
8.870
20,100
-0.08(-0.89%)
Jul 23, 2020
8.900
9.500
8.750
8.950
48,018
+0.05(+0.56%)
Jul 22, 2020
8.000
9.500
7.990
8.900
73,453
+0.93(+11.67%)
Jul 21, 2020
7.620
8.000
7.620
7.970
25,023
+0.56(+7.56%)
Jul 20, 2020
7.470
7.820
7.400
7.410
26,383
-0.12(-1.59%)
Jul 17, 2020
7.650
7.929
7.510
7.530
13,000
-0.10(-1.31%)
Jul 16, 2020
7.900
8.000
7.630
7.630
8,773
-0.16(-2.05%)
Jul 15, 2020
8.100
8.100
7.772
7.790
5,013
-0.29(-3.59%)
Jul 14, 2020
7.800
8.094
7.590
8.080
19,778
+0.06(+0.75%)
Jul 13, 2020
8.000
8.080
7.286
8.020
44,457
+0.04(+0.50%)
Jul 10, 2020
7.480
8.000
7.435
7.980
25,900
+0.54(+7.26%)
Jul 09, 2020
7.517
7.674
7.284
7.440
9,254
-0.04(-0.53%)
Jul 08, 2020
7.740
7.771
7.480
7.480
33,268
-0.20(-2.60%)
Jul 07, 2020
7.490
7.690
7.450
7.680
10,135
+0.18(+2.40%)
Jul 06, 2020
7.560
7.590
7.290
7.500
9,301
+0.05(+0.67%)
Jul 02, 2020
7.490
7.600
7.030
7.450
9,400
-0.04(-0.53%)
Jul 01, 2020
7.230
7.510
7.110
7.490
45,704
+0.15(+2.04%)
Jun 30, 2020
7.050
7.340
6.970
7.340
11,588
+0.32(+4.56%)
Jun 29, 2020
7.010
7.110
6.900
7.020
48,556
-0.09(-1.27%)
Jun 26, 2020
6.910
7.110
6.910
7.110
9,600
+0.08(+1.14%)
Jun 25, 2020
6.850
7.050
6.850
7.030
10,651
+0.18(+2.63%)
Jun 24, 2020
7.230
7.380
6.750
6.850
30,953
-0.40(-5.52%)
Jun 23, 2020
7.690
7.690
7.200
7.250
22,118
-0.35(-4.61%)
Jun 22, 2020
7.620
7.620
7.510
7.600
17,508
-0.10(-1.30%)
Jun 19, 2020
7.800
7.800
7.316
7.700
40,300
-0.17(-2.16%)
Jun 18, 2020
7.780
7.870
7.655
7.870
5,757
+0.16(+2.08%)
Jun 17, 2020
7.540
7.810
7.530
7.710
19,270
+0.07(+0.92%)
Jun 16, 2020
7.330
7.640
7.330
7.640
38,270
+0.29(+3.95%)
Jun 15, 2020
7.510
7.700
7.220
7.350
37,049
-0.19(-2.52%)
Jun 12, 2020
8.330
8.485
6.950
7.540
74,500
-0.63(-7.71%)
Jun 11, 2020
8.650
8.700
8.130
8.170
22,820
-0.60(-6.84%)
Jun 10, 2020
8.650
8.885
8.510
8.770
13,565
+0.22(+2.57%)
Jun 09, 2020
8.870
9.000
8.210
8.550
56,598
-0.32(-3.61%)
Jun 08, 2020
8.120
8.880
8.120
8.870
101,318
+0.75(+9.29%)
Jun 05, 2020
7.930
8.190
7.880
8.116
29,700
+0.25(+3.12%)
Jun 04, 2020
7.720
7.980
7.650
7.870
11,568
+0.25(+3.28%)
Jun 03, 2020
7.950
7.955
7.540
7.620
39,616
-0.26(-3.26%)
Jun 02, 2020
7.910
8.000
7.628
7.877
25,268
-0.12(-1.54%)
Jun 01, 2020
7.540
8.000
7.540
8.000
41,921
+0.60(+8.11%)
May 29, 2020
7.550
7.796
6.980
7.400
180,800
-0.50(-6.33%)
May 28, 2020
8.200
8.450
7.900
7.900
91,694
-0.24(-2.95%)
May 27, 2020
7.500
8.490
7.500
8.140
173,005
+0.74(+10.00%)
May 26, 2020
6.850
7.420
6.760
7.400
64,443
+0.65(+9.63%)
May 22, 2020
6.350
6.750
6.350
6.750
40,900
+0.45(+7.14%)
May 21, 2020
6.490
6.988
6.030
6.300
41,897
-0.18(-2.78%)
May 20, 2020
6.250
6.480
6.166
6.480
28,842
+0.30(+4.85%)
May 19, 2020
6.150
6.250
5.950
6.180
45,124
+0.22(+3.69%)
May 18, 2020
5.990
6.150
5.958
5.960
60,844
+0.18(+3.11%)
May 15, 2020
5.740
6.100
5.670
5.780
39,000
-0.12(-2.03%)
May 14, 2020
5.750
5.960
5.635
5.900
16,276
+0.20(+3.42%)
May 13, 2020
5.930
5.970
5.705
5.705
38,492
-0.13(-2.16%)
May 12, 2020
5.640
5.900
5.640
5.831
15,137
+0.30(+5.44%)
May 11, 2020
5.730
6.100
5.250
5.530
481,414
-0.21(-3.66%)
May 08, 2020
5.900
5.900
5.570
5.740
13,100
-0.13(-2.21%)
May 07, 2020
5.630
5.970
5.500
5.870
90,205
+0.54(+10.04%)
May 06, 2020
5.150
5.334
5.138
5.334
3,752
+0.03(+0.65%)
May 05, 2020
5.230
5.630
5.110
5.300
16,612
+0.21(+4.13%)
May 04, 2020
5.159
5.515
5.040
5.090
12,164
-0.09(-1.74%)
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
.