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 (%)
Mar 29, 2019
6.500
6.620
6.400
6.400
13,400
-0.07(-1.08%)
Mar 28, 2019
6.500
6.500
6.420
6.470
10,479
-0.03(-0.46%)
Mar 27, 2019
6.440
6.640
6.432
6.500
32,732
+0.05(+0.78%)
Mar 26, 2019
6.490
6.620
6.410
6.450
53,239
-0.05(-0.77%)
Mar 25, 2019
6.590
6.689
6.403
6.500
72,567
-0.09(-1.37%)
Mar 22, 2019
6.520
6.717
6.512
6.590
33,300
+0.14(+2.17%)
Mar 21, 2019
6.640
6.750
6.360
6.450
53,991
-0.24(-3.59%)
Mar 20, 2019
6.740
6.780
6.570
6.690
62,822
-0.03(-0.45%)
Mar 19, 2019
6.540
6.730
6.517
6.720
138,831
+0.17(+2.60%)
Mar 18, 2019
6.180
6.550
6.030
6.550
182,946
+0.52(+8.62%)
Mar 15, 2019
6.080
6.210
5.900
6.030
164,800
+0.01(+0.17%)
Mar 14, 2019
5.950
6.100
5.950
6.020
133,047
+0.04(+0.67%)
Mar 13, 2019
6.050
6.070
5.970
5.980
24,340
+0.00(+0.00%)
Mar 12, 2019
6.050
6.200
5.950
5.980
23,904
-0.07(-1.16%)
Mar 11, 2019
6.020
6.240
5.900
6.050
264,374
+0.07(+1.17%)
Mar 08, 2019
6.130
6.200
5.950
5.980
60,400
-0.22(-3.55%)
Mar 07, 2019
6.330
6.330
6.100
6.200
32,436
-0.05(-0.80%)
Mar 06, 2019
6.380
6.440
6.100
6.250
29,322
-0.05(-0.79%)
Mar 05, 2019
6.450
6.484
6.275
6.300
85,866
-0.14(-2.17%)
Mar 04, 2019
6.440
6.510
6.370
6.440
52,414
+0.14(+2.22%)
Mar 01, 2019
6.500
6.500
6.180
6.300
42,700
-0.20(-3.08%)
Feb 28, 2019
6.500
6.550
6.401
6.500
46,094
+0.00(+0.00%)
Feb 27, 2019
6.500
6.550
6.440
6.500
78,365
+0.11(+1.72%)
Feb 26, 2019
6.300
6.450
6.213
6.390
27,121
+0.20(+3.23%)
Feb 25, 2019
6.450
6.470
6.160
6.190
53,858
-0.17(-2.67%)
Feb 22, 2019
6.400
6.480
6.180
6.360
49,400
-0.09(-1.40%)
Feb 21, 2019
6.300
6.536
6.000
6.450
93,021
+0.35(+5.74%)
Feb 20, 2019
6.150
6.250
6.000
6.100
24,450
-0.13(-2.09%)
Feb 19, 2019
5.950
6.300
5.950
6.230
73,858
+0.28(+4.71%)
Feb 15, 2019
5.820
6.100
5.800
5.950
18,100
+0.05(+0.85%)
Feb 14, 2019
6.050
6.290
5.777
5.900
88,773
+0.27(+4.80%)
Feb 13, 2019
5.580
5.690
5.480
5.630
2,880
+0.16(+2.93%)
Feb 12, 2019
5.540
5.656
5.350
5.470
5,970
-0.01(-0.18%)
Feb 11, 2019
5.580
5.650
5.272
5.480
4,987
-0.04(-0.72%)
Feb 08, 2019
5.330
5.700
5.330
5.520
10,000
+0.21(+3.95%)
Feb 07, 2019
5.450
5.850
5.260
5.310
26,012
-0.24(-4.32%)
Feb 06, 2019
5.310
5.550
5.310
5.550
1,239
+0.29(+5.51%)
Feb 05, 2019
5.440
5.450
5.253
5.260
10,368
-0.11(-2.05%)
Feb 04, 2019
5.230
5.370
5.220
5.370
4,298
+0.22(+4.27%)
Feb 01, 2019
5.020
5.170
5.020
5.150
1,200
+0.20(+4.04%)
Jan 31, 2019
5.010
5.210
4.950
4.950
15,107
-0.04(-0.80%)
Jan 30, 2019
4.860
5.170
4.860
4.990
46,055
+0.11(+2.27%)
Jan 29, 2019
4.879
4.879
4.879
4.879
357
-0.35(-6.71%)
Jan 28, 2019
5.090
5.230
5.090
5.230
3,186
+0.28(+5.66%)
Jan 25, 2019
5.170
5.170
4.850
4.950
6,200
-0.16(-3.20%)
Jan 24, 2019
5.230
5.230
4.500
5.114
88,015
-0.21(-3.88%)
Jan 23, 2019
5.234
5.410
5.148
5.320
119,484
+0.07(+1.33%)
Jan 22, 2019
5.070
5.380
5.070
5.250
1,029
+0.18(+3.55%)
Jan 18, 2019
5.000
5.130
4.500
5.070
93,200
+0.07(+1.40%)
Jan 17, 2019
5.090
5.090
5.000
5.000
4,875
-0.15(-2.91%)
Jan 16, 2019
5.370
5.370
5.050
5.150
4,582
-0.18(-3.38%)
Jan 15, 2019
5.200
5.330
5.200
5.330
939
+0.14(+2.70%)
Jan 14, 2019
5.360
5.360
5.174
5.190
9,291
-0.06(-1.14%)
Jan 11, 2019
5.300
5.300
5.250
5.250
2,500
-0.08(-1.41%)
Jan 10, 2019
5.400
5.400
5.300
5.325
3,696
-0.05(-0.88%)
Jan 09, 2019
5.252
5.400
5.250
5.372
8,238
+0.04(+0.79%)
Jan 08, 2019
5.450
5.500
5.300
5.330
3,737
-0.12(-2.20%)
Jan 07, 2019
5.450
5.500
5.450
5.450
2,610
+0.11(+2.06%)
Jan 04, 2019
5.479
5.520
5.335
5.340
6,600
+0.06(+1.14%)
Jan 03, 2019
5.550
5.550
5.270
5.280
4,203
-0.27(-4.86%)
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
.