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 (%)
Sep 30, 2020
7.460
7.537
7.200
7.250
17,307
-0.23(-3.07%)
Sep 29, 2020
7.590
7.600
7.460
7.480
8,168
-0.04(-0.53%)
Sep 28, 2020
7.510
7.600
7.470
7.520
20,023
+0.01(+0.13%)
Sep 25, 2020
7.490
7.550
7.356
7.510
13,100
+0.16(+2.18%)
Sep 24, 2020
7.550
7.550
7.110
7.350
31,023
-0.01(-0.14%)
Sep 23, 2020
7.540
7.620
7.360
7.360
23,682
-0.17(-2.26%)
Sep 22, 2020
7.430
7.640
7.410
7.530
31,806
+0.07(+0.94%)
Sep 21, 2020
7.360
7.490
7.350
7.460
32,444
-0.03(-0.40%)
Sep 18, 2020
7.400
7.530
7.350
7.490
375,900
+0.06(+0.81%)
Sep 17, 2020
7.540
7.630
7.400
7.430
39,735
-0.08(-1.07%)
Sep 16, 2020
7.750
7.900
7.510
7.510
36,644
-0.26(-3.35%)
Sep 15, 2020
7.750
7.890
7.650
7.770
28,413
-0.02(-0.26%)
Sep 14, 2020
7.830
7.830
7.560
7.790
43,188
+0.09(+1.17%)
Sep 11, 2020
7.830
7.890
7.700
7.700
26,800
-0.13(-1.72%)
Sep 10, 2020
7.810
7.900
7.750
7.835
37,713
-0.04(-0.57%)
Sep 09, 2020
7.850
8.030
7.770
7.880
55,263
+0.07(+0.90%)
Sep 08, 2020
7.900
8.010
7.750
7.810
31,079
-0.16(-2.01%)
Sep 04, 2020
8.150
8.290
7.750
7.970
34,800
-0.25(-3.04%)
Sep 03, 2020
7.870
8.250
7.680
8.220
95,993
+0.31(+3.92%)
Sep 02, 2020
7.800
8.200
7.710
7.910
135,701
+0.04(+0.51%)
Sep 01, 2020
8.250
8.250
7.710
7.870
92,531
-0.38(-4.61%)
Aug 31, 2020
8.240
8.360
8.100
8.250
33,696
-0.08(-0.96%)
Aug 28, 2020
8.650
8.830
8.070
8.330
65,900
-0.25(-2.91%)
Aug 27, 2020
9.180
9.200
8.400
8.580
74,150
-0.61(-6.64%)
Aug 26, 2020
9.040
9.190
8.790
9.190
38,113
+0.10(+1.10%)
Aug 25, 2020
8.630
9.150
8.620
9.090
66,380
+0.42(+4.84%)
Aug 24, 2020
8.830
8.880
8.340
8.670
105,250
-0.21(-2.36%)
Aug 21, 2020
8.900
8.980
8.770
8.880
25,200
-0.11(-1.22%)
Aug 20, 2020
8.940
9.110
8.920
8.990
46,531
-0.01(-0.11%)
Aug 19, 2020
8.950
9.150
8.944
9.000
94,603
+0.05(+0.56%)
Aug 18, 2020
8.910
9.100
8.770
8.950
61,459
-0.01(-0.11%)
Aug 17, 2020
9.500
9.520
8.880
8.960
80,384
-0.50(-5.29%)
Aug 14, 2020
9.240
9.810
9.005
9.460
103,900
+0.21(+2.27%)
Aug 13, 2020
8.900
9.250
8.775
9.250
89,759
+0.44(+4.99%)
Aug 12, 2020
8.690
9.280
8.620
8.810
120,952
+0.12(+1.38%)
Aug 11, 2020
8.680
9.180
8.620
8.690
116,794
-0.14(-1.59%)
Aug 10, 2020
9.290
9.300
8.620
8.830
239,119
-0.58(-6.16%)
Aug 07, 2020
9.880
9.980
9.300
9.410
119,300
-0.47(-4.76%)
Aug 06, 2020
10.29
10.47
9.750
9.880
239,105
-0.59(-5.64%)
Aug 05, 2020
11.27
11.31
10.40
10.47
177,654
-0.53(-4.82%)
Aug 04, 2020
10.63
11.27
10.40
11.00
333,112
+0.49(+4.66%)
Aug 03, 2020
10.64
10.64
10.23
10.51
165,549
+0.35(+3.44%)
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%)
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
.