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
-0.07 (-0.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2018
5.840
5.840
5.840
0
+0.19(+3.36%)
Mar 28, 2018
5.700
5.860
5.570
5.650
18,161
-0.06(-1.05%)
Mar 27, 2018
5.570
5.920
5.570
5.710
29,487
+0.12(+2.15%)
Mar 26, 2018
5.650
5.800
5.539
5.590
19,487
-0.06(-1.06%)
Mar 23, 2018
5.660
5.800
5.650
5.650
2,394
-0.22(-3.75%)
Mar 22, 2018
5.930
5.930
5.700
5.870
971
+0.01(+0.17%)
Mar 21, 2018
6.100
6.100
5.620
5.860
6,276
+0.24(+4.27%)
Mar 20, 2018
5.710
6.024
5.620
5.620
57,015
-0.15(-2.60%)
Mar 19, 2018
5.770
6.130
5.662
5.770
15,033
+0.02(+0.35%)
Mar 16, 2018
5.670
5.750
5.670
5.750
4,395
+0.06(+1.05%)
Mar 15, 2018
5.660
5.755
5.660
5.690
2,354
+0.02(+0.35%)
Mar 14, 2018
5.650
5.850
5.650
5.670
26,329
-0.04(-0.70%)
Mar 13, 2018
5.720
5.820
5.700
5.710
14,729
-0.05(-0.87%)
Mar 12, 2018
5.790
5.840
5.700
5.760
11,268
+0.03(+0.52%)
Mar 09, 2018
5.780
5.800
5.710
5.730
3,980
-0.06(-1.04%)
Mar 08, 2018
5.880
5.883
5.790
5.790
6,010
+0.01(+0.17%)
Mar 07, 2018
5.980
5.980
5.740
5.780
4,916
+0.07(+1.23%)
Mar 06, 2018
5.790
5.800
5.710
5.710
12,310
-0.13(-2.23%)
Mar 05, 2018
5.980
5.980
5.780
5.840
14,972
-0.12(-2.01%)
Mar 02, 2018
5.810
6.116
5.750
5.960
28,974
+0.17(+2.94%)
Mar 01, 2018
5.800
5.800
5.650
5.790
5,562
-0.06(-1.03%)
Feb 28, 2018
5.760
5.950
5.650
5.850
27,520
+0.10(+1.74%)
Feb 27, 2018
5.800
5.950
5.750
5.750
4,142
-0.02(-0.37%)
Feb 26, 2018
5.760
5.960
5.700
5.772
2,347
-0.01(-0.15%)
Feb 23, 2018
5.830
5.830
5.780
5.780
459
+0.02(+0.35%)
Feb 22, 2018
5.830
6.190
5.750
5.760
4,520
-0.11(-1.87%)
Feb 21, 2018
5.780
5.870
5.771
5.870
441
-0.02(-0.34%)
Feb 20, 2018
5.790
6.230
5.750
5.890
9,819
+0.11(+1.90%)
Feb 16, 2018
5.780
5.780
5.780
0
+0.03(+0.52%)
Feb 15, 2018
5.850
6.000
5.750
5.750
205,369
-0.12(-2.05%)
Feb 14, 2018
5.870
5.870
5.870
5.870
151
-0.10(-1.75%)
Feb 13, 2018
6.120
5.900
5.975
3,786
+0.07(+1.27%)
Feb 12, 2018
6.140
6.140
5.740
5.900
4,042
-0.24(-3.91%)
Feb 09, 2018
6.140
6.250
5.929
6.140
8,076
-0.01(-0.16%)
Feb 08, 2018
6.300
6.300
6.150
6.150
421
-0.13(-2.07%)
Feb 07, 2018
6.162
6.280
6.162
6.280
1,642
+0.13(+2.11%)
Feb 06, 2018
6.300
5.640
6.150
12,812
+0.15(+2.50%)
Feb 05, 2018
5.850
5.850
5.850
6.000
3,462
+0.01(+0.17%)
Feb 02, 2018
5.840
5.990
5.840
5.990
919
-0.02(-0.33%)
Feb 01, 2018
6.020
6.020
6.010
6.010
457
-0.10(-1.64%)
Jan 29, 2018
6.110
6.110
6.110
26
+0.23(+3.91%)
Jan 26, 2018
6.150
6.150
5.880
5.880
2,038
-0.03(-0.51%)
Jan 25, 2018
6.020
6.020
5.910
5.910
635
-0.14(-2.31%)
Jan 24, 2018
6.030
6.080
5.880
6.050
13,668
+0.13(+2.20%)
Jan 23, 2018
6.220
6.220
5.850
5.920
7,637
-0.31(-4.98%)
Jan 22, 2018
6.230
6.230
6.174
6.230
1,243
+0.06(+0.97%)
Jan 19, 2018
6.160
6.190
6.160
6.170
3,145
+0.04(+0.65%)
Jan 18, 2018
6.150
6.160
6.110
6.130
5,405
-0.03(-0.49%)
Jan 17, 2018
6.150
6.200
6.150
6.160
8,690
-0.01(-0.16%)
Jan 16, 2018
6.150
6.165
6.150
6.170
8,757
-0.02(-0.32%)
Jan 12, 2018
6.190
6.190
6.190
0
+0.04(+0.65%)
Jan 11, 2018
6.190
6.190
6.150
6.150
2,598
-0.04(-0.65%)
Jan 10, 2018
6.140
6.260
6.140
6.190
7,459
-0.04(-0.64%)
Jan 09, 2018
6.150
6.230
6.140
6.230
5,235
+0.08(+1.30%)
Jan 08, 2018
6.150
6.270
6.150
6.150
8,151
+0.00(+0.00%)
Jan 05, 2018
6.270
6.270
6.128
6.150
9,141
-0.03(-0.49%)
Jan 04, 2018
6.100
6.280
6.100
6.180
2,734
+0.02(+0.32%)
Jan 03, 2018
6.190
6.290
6.150
6.160
14,970
+0.00(+0.00%)
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
.