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
)
10.53
-0.15 (-1.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2021
10.25
10.52
10.14
10.36
37,900
+0.10(+0.97%)
Jan 28, 2021
10.52
10.60
10.20
10.26
25,433
-0.29(-2.75%)
Jan 27, 2021
10.49
10.63
10.25
10.55
74,872
+0.05(+0.48%)
Jan 26, 2021
10.50
10.64
10.50
10.50
33,001
+0.08(+0.77%)
Jan 25, 2021
10.45
10.63
9.950
10.42
109,247
-0.01(-0.10%)
Jan 22, 2021
10.20
10.62
10.20
10.43
26,400
+0.11(+1.07%)
Jan 21, 2021
10.25
10.32
10.21
10.32
47,564
+0.00(+0.00%)
Jan 20, 2021
9.940
10.36
9.910
10.32
47,232
+0.30(+2.99%)
Jan 19, 2021
11.12
11.28
9.655
10.02
267,841
-1.02(-9.24%)
Jan 15, 2021
11.44
11.46
11.00
11.04
31,000
-0.11(-0.99%)
Jan 14, 2021
11.25
11.96
11.15
11.15
40,426
-0.09(-0.80%)
Jan 13, 2021
11.40
11.90
11.05
11.24
56,868
-0.10(-0.88%)
Jan 12, 2021
9.710
12.00
9.710
11.34
143,683
+1.84(+19.37%)
Jan 11, 2021
9.840
9.900
9.480
9.500
19,504
-0.46(-4.62%)
Jan 08, 2021
10.15
10.15
9.850
9.960
51,400
-0.11(-1.09%)
Jan 07, 2021
9.830
10.25
9.720
10.07
45,693
+0.24(+2.44%)
Jan 06, 2021
9.430
10.05
9.430
9.830
83,689
+0.24(+2.50%)
Jan 05, 2021
9.210
9.650
9.210
9.590
32,017
+0.33(+3.56%)
Jan 04, 2021
9.390
9.434
9.260
9.260
42,757
-0.06(-0.64%)
Dec 31, 2020
9.320
9.320
9.320
83,749
+0.03(+0.32%)
Dec 30, 2020
9.300
9.420
9.210
9.290
83,749
-0.03(-0.32%)
Dec 29, 2020
9.350
9.400
9.300
9.320
43,512
+0.02(+0.22%)
Dec 28, 2020
9.300
9.440
9.130
9.300
51,446
+0.15(+1.64%)
Dec 24, 2020
9.270
9.310
9.120
9.150
6,900
-0.12(-1.29%)
Dec 23, 2020
9.340
9.340
9.100
9.270
98,646
+0.03(+0.32%)
Dec 22, 2020
9.530
9.898
9.020
9.240
173,391
-0.10(-1.07%)
Dec 21, 2020
9.010
9.530
9.010
9.340
134,914
+0.33(+3.66%)
Dec 18, 2020
9.480
9.700
9.000
9.010
87,800
-0.51(-5.36%)
Dec 17, 2020
9.710
10.03
9.520
9.520
137,569
+0.15(+1.60%)
Dec 16, 2020
10.12
10.12
9.368
9.370
32,311
-0.68(-6.77%)
Dec 15, 2020
10.18
10.24
9.810
10.05
23,137
+0.08(+0.80%)
Dec 14, 2020
10.11
10.41
9.820
9.970
56,670
-0.16(-1.58%)
Dec 11, 2020
9.810
10.13
9.750
10.13
31,100
+0.23(+2.32%)
Dec 10, 2020
9.770
9.990
9.090
9.900
89,035
+0.11(+1.12%)
Dec 09, 2020
9.990
9.990
9.507
9.790
36,270
+0.18(+1.87%)
Dec 08, 2020
10.12
10.48
9.590
9.610
67,262
-0.69(-6.70%)
Dec 07, 2020
10.01
10.90
9.300
10.30
101,186
-0.61(-5.59%)
Dec 04, 2020
10.20
10.91
10.00
10.91
40,000
+0.73(+7.17%)
Dec 03, 2020
9.950
10.19
9.610
10.18
28,456
+0.18(+1.80%)
Dec 02, 2020
9.540
10.00
9.120
10.00
17,294
+0.50(+5.26%)
Dec 01, 2020
9.370
9.550
9.130
9.500
25,810
+0.38(+4.17%)
Nov 30, 2020
9.510
10.00
9.030
9.120
21,967
-0.51(-5.30%)
Nov 27, 2020
9.620
9.830
9.540
9.630
14,700
-0.09(-0.93%)
Nov 25, 2020
9.830
9.980
9.550
9.720
16,100
-0.12(-1.22%)
Nov 24, 2020
9.950
9.960
9.623
9.840
22,774
-0.02(-0.20%)
Nov 23, 2020
9.520
9.940
9.500
9.860
15,970
+0.26(+2.71%)
Nov 20, 2020
9.500
9.930
9.500
9.600
14,400
+0.00(+0.00%)
Nov 19, 2020
9.540
10.36
9.060
9.600
32,213
-0.09(-0.93%)
Nov 18, 2020
9.740
9.850
9.420
9.690
19,705
-0.10(-1.02%)
Nov 17, 2020
9.360
9.790
9.230
9.790
16,393
+0.39(+4.15%)
Nov 16, 2020
9.280
9.469
9.100
9.400
20,939
+0.40(+4.44%)
Nov 13, 2020
9.210
9.928
8.885
9.000
12,300
+0.04(+0.45%)
Nov 12, 2020
9.810
9.848
8.670
8.960
35,512
-0.88(-8.94%)
Nov 11, 2020
9.585
9.849
9.350
9.840
92,121
+0.39(+4.13%)
Nov 10, 2020
9.400
9.630
9.200
9.450
12,270
+0.00(+0.00%)
Nov 09, 2020
9.190
9.500
8.950
9.450
34,898
+0.50(+5.59%)
Nov 06, 2020
8.830
9.000
8.830
8.950
13,700
+0.11(+1.24%)
Nov 05, 2020
8.890
8.890
8.710
8.840
10,825
-0.04(-0.45%)
Nov 04, 2020
8.910
8.910
8.819
8.880
4,397
-0.12(-1.33%)
Nov 03, 2020
8.980
9.057
8.760
9.000
13,892
+0.06(+0.67%)
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
.