ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

DIH Holding US, Inc. - Class A Common Stock (NQ: DHAI )

1.380 +0.085 (+6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.320 1.390 1.285 1.380 6,334 +0.08(+6.56%)
Oct 31, 2024 1.320 1.330 1.240 1.295 20,284 +0.00(+0.39%)
Oct 30, 2024 1.200 1.320 1.200 1.290 18,191 +0.08(+6.61%)
Oct 29, 2024 1.440 1.440 1.160 1.210 68,958 -0.23(-15.97%)
Oct 28, 2024 1.490 1.500 1.310 1.440 24,353 -0.06(-4.00%)
Oct 25, 2024 1.600 1.600 1.430 1.500 39,008 +0.01(+0.67%)
Oct 24, 2024 1.630 1.650 1.470 1.490 20,490 -0.14(-8.59%)
Oct 23, 2024 1.660 1.680 1.630 1.630 7,217 +0.00(+0.00%)
Oct 22, 2024 1.650 1.660 1.630 1.630 3,100 -0.11(-6.32%)
Oct 21, 2024 1.705 1.771 1.636 1.740 18,913 +0.04(+2.35%)
Oct 18, 2024 1.740 1.740 1.620 1.700 11,179 -0.01(-0.58%)
Oct 17, 2024 1.710 1.780 1.660 1.710 28,558 -0.07(-3.93%)
Oct 16, 2024 1.830 1.980 1.770 1.780 72,170 -0.02(-1.11%)
Oct 15, 2024 1.760 1.820 1.740 1.800 21,072 +0.06(+3.45%)
Oct 14, 2024 1.760 1.760 1.670 1.740 3,929 +0.06(+3.57%)
Oct 11, 2024 1.720 1.720 1.680 1.680 6,904 +0.02(+1.20%)
Oct 10, 2024 1.660 1.730 1.660 1.660 2,560 +0.00(+0.00%)
Oct 09, 2024 1.760 1.880 1.610 1.660 14,690 -0.13(-7.26%)
Oct 08, 2024 2.100 2.440 1.750 1.790 164,660 -0.10(-5.29%)
Oct 07, 2024 1.600 1.890 1.490 1.890 15,534 +0.28(+17.39%)
Oct 04, 2024 1.600 1.630 1.550 1.610 13,534 +0.00(+0.00%)
Oct 03, 2024 1.600 1.720 1.598 1.610 9,109 +0.00(+0.00%)
Oct 02, 2024 1.870 1.870 1.600 1.610 77,651 -0.26(-13.90%)
Oct 01, 2024 1.880 1.930 1.840 1.870 4,499 -0.03(-1.58%)
Sep 30, 2024 1.870 1.900 1.820 1.900 9,006 +0.03(+1.60%)
Sep 27, 2024 1.940 1.940 1.805 1.870 8,164 +0.02(+1.08%)
Sep 26, 2024 1.950 1.950 1.790 1.850 23,955 -0.12(-6.09%)
Sep 25, 2024 2.020 2.090 1.940 1.970 13,527 -0.11(-5.29%)
Sep 24, 2024 2.080 2.090 1.950 2.080 15,038 -0.01(-0.48%)
Sep 23, 2024 2.040 2.090 2.010 2.090 4,566 +0.00(+0.00%)
Sep 20, 2024 2.080 2.210 1.960 2.090 56,519 -0.01(-0.48%)
Sep 19, 2024 2.210 2.210 2.100 2.100 20,035 +0.06(+2.94%)
Sep 18, 2024 2.310 2.340 2.040 2.040 20,175 -0.30(-12.82%)
Sep 17, 2024 2.420 2.480 2.340 2.340 13,118 -0.09(-3.70%)
Sep 16, 2024 2.300 2.430 2.300 2.430 6,657 +0.08(+3.40%)
Sep 13, 2024 2.395 2.395 2.340 2.350 14,201 +0.00(+0.00%)
Sep 12, 2024 2.390 2.390 2.200 2.350 17,514 +0.00(+0.00%)
Sep 11, 2024 2.360 2.410 2.250 2.350 16,025 +0.04(+1.73%)
Sep 10, 2024 2.340 2.360 2.290 2.310 22,288 +0.03(+1.32%)
Sep 09, 2024 2.560 2.560 2.040 2.280 62,755 -0.27(-10.59%)
Sep 06, 2024 2.570 2.670 2.460 2.550 39,471 +0.09(+3.66%)
Sep 05, 2024 2.320 2.560 2.320 2.460 34,565 +0.14(+6.03%)
Sep 04, 2024 2.240 2.320 2.100 2.320 33,155 +0.34(+17.17%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.