ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Definitive Healthcare Corp. - Class A Common Stock (NQ:DH)

1.020 +0.020 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.030 1.040 0.9700 1.020 180,914 +0.02(+2.02%)
Apr 23, 2026 1.110 1.110 0.9901 0.9998 214,173 -0.12(-10.73%)
Apr 22, 2026 1.070 1.135 1.050 1.120 199,006 +0.07(+6.67%)
Apr 21, 2026 1.050 1.130 1.040 1.050 328,545 +0.00(+0.00%)
Apr 20, 2026 1.030 1.070 1.025 1.050 189,335 +0.02(+1.94%)
Apr 17, 2026 1.060 1.085 1.030 1.030 237,896 -0.02(-1.90%)
Apr 16, 2026 1.070 1.090 1.020 1.050 199,142 -0.03(-2.78%)
Apr 15, 2026 0.9982 1.080 0.9982 1.080 209,733 +0.07(+6.93%)
Apr 14, 2026 0.9951 1.030 0.9802 1.010 142,792 +0.02(+1.87%)
Apr 13, 2026 0.9400 0.9940 0.9200 0.9915 333,016 +0.05(+4.75%)
Apr 10, 2026 0.9964 0.9964 0.9208 0.9465 264,330 -0.02(-2.47%)
Apr 09, 2026 1.060 1.060 0.9301 0.9705 262,587 -0.07(-6.68%)
Apr 08, 2026 1.120 1.120 1.030 1.040 175,028 -0.03(-2.80%)
Apr 07, 2026 1.080 1.110 1.051 1.070 200,024 -0.03(-2.73%)
Apr 06, 2026 1.060 1.125 1.060 1.100 125,544 +0.02(+1.85%)
Apr 02, 2026 1.070 1.115 1.040 1.080 193,123 -0.01(-0.92%)
Apr 01, 2026 1.230 1.230 1.085 1.090 273,972 -0.14(-11.38%)
Mar 31, 2026 1.160 1.240 1.075 1.230 929,649 +0.07(+6.03%)
Mar 30, 2026 1.080 1.165 1.040 1.160 440,819 +0.11(+10.48%)
Mar 27, 2026 1.080 1.110 1.025 1.050 248,793 -0.04(-3.67%)
Mar 26, 2026 1.060 1.115 1.060 1.090 176,556 +0.00(+0.00%)
Mar 25, 2026 1.130 1.140 1.050 1.090 188,394 -0.02(-1.80%)
Mar 24, 2026 1.170 1.170 1.085 1.110 249,262 -0.08(-6.72%)
Mar 23, 2026 1.170 1.210 1.110 1.190 330,499 +0.08(+7.21%)
Mar 20, 2026 1.030 1.150 1.030 1.110 1,227,633 +0.11(+11.06%)
Mar 19, 2026 1.060 1.085 0.9743 0.9995 1,675,999 -0.07(-6.59%)
Mar 18, 2026 1.110 1.110 1.060 1.070 231,488 -0.05(-4.46%)
Mar 17, 2026 1.100 1.180 1.100 1.120 198,661 +0.02(+1.82%)
Mar 16, 2026 1.130 1.150 1.100 1.100 193,747 -0.03(-2.65%)
Mar 13, 2026 1.120 1.175 1.105 1.130 389,952 +0.00(+0.00%)
Mar 12, 2026 1.180 1.220 1.115 1.130 277,797 -0.06(-4.64%)
Mar 11, 2026 1.200 1.250 1.145 1.185 240,022 -0.01(-1.25%)
Mar 10, 2026 1.220 1.285 1.185 1.200 419,991 -0.04(-3.23%)
Mar 09, 2026 1.160 1.265 1.110 1.240 434,197 +0.06(+5.08%)
Mar 06, 2026 1.180 1.205 1.140 1.180 252,427 -0.04(-3.28%)
Mar 05, 2026 1.200 1.260 1.155 1.220 289,784 +0.00(+0.00%)
Mar 04, 2026 1.140 1.240 1.120 1.220 350,581 +0.06(+5.17%)
Mar 03, 2026 1.140 1.205 1.070 1.160 442,702 +0.02(+1.75%)
Mar 02, 2026 1.210 1.230 1.100 1.140 523,005 -0.14(-10.94%)
Feb 27, 2026 1.270 1.290 1.140 1.280 604,040 -0.12(-8.57%)
Feb 26, 2026 1.400 1.500 1.380 1.400 753,014 -0.01(-0.71%)
Feb 25, 2026 1.390 1.435 1.365 1.410 272,190 +0.02(+1.44%)
Feb 24, 2026 1.380 1.440 1.360 1.390 401,187 +0.01(+0.72%)
Feb 23, 2026 1.490 1.500 1.370 1.380 536,107 -0.13(-8.61%)
Feb 20, 2026 1.550 1.625 1.500 1.510 208,909 -0.06(-3.82%)
Feb 19, 2026 1.580 1.590 1.520 1.570 252,740 +0.00(+0.00%)
Feb 18, 2026 1.580 1.620 1.560 1.570 234,535 +0.01(+0.64%)
Feb 17, 2026 1.580 1.630 1.535 1.560 319,045 -0.03(-1.89%)
Feb 13, 2026 1.560 1.650 1.545 1.590 369,855 +0.05(+3.25%)
Feb 12, 2026 1.720 1.740 1.520 1.540 531,880 -0.15(-8.88%)
Feb 11, 2026 1.890 1.890 1.680 1.690 343,010 -0.20(-10.58%)
Feb 10, 2026 1.920 2.000 1.870 1.890 329,288 +0.00(+0.00%)
Feb 09, 2026 2.000 2.000 1.890 1.890 331,323 -0.10(-5.03%)
Feb 06, 2026 1.980 2.005 1.901 1.990 273,043 +0.03(+1.53%)
Feb 05, 2026 2.030 2.035 1.950 1.960 316,450 -0.09(-4.39%)
Feb 04, 2026 2.170 2.170 2.045 2.050 358,764 -0.12(-5.53%)
Feb 03, 2026 2.350 2.350 2.124 2.170 376,737 -0.17(-7.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.