• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Dlh Holdings Corp (NQ: DLHC )

    8.690 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 05, 2024 8.090 8.751 7.940 8.690 193,804 +0.72(+9.03%)
    Nov 04, 2024 8.060 8.110 7.960 7.970 48,081 -0.05(-0.62%)
    Nov 01, 2024 8.170 8.170 8.000 8.020 36,279 -0.08(-0.99%)
    Oct 31, 2024 8.190 8.200 8.065 8.100 49,268 -0.07(-0.86%)
    Oct 30, 2024 8.110 8.210 8.080 8.170 51,099 +0.04(+0.49%)
    Oct 29, 2024 8.280 8.280 8.100 8.130 80,591 -0.16(-1.93%)
    Oct 28, 2024 8.430 8.430 8.240 8.290 20,531 +0.04(+0.48%)
    Oct 25, 2024 8.220 8.290 8.155 8.250 50,334 +0.05(+0.61%)
    Oct 24, 2024 8.310 8.410 8.200 8.200 60,394 -0.14(-1.68%)
    Oct 23, 2024 8.465 8.480 8.275 8.340 53,266 -0.06(-0.71%)
    Oct 22, 2024 8.515 8.515 8.270 8.400 88,036 -0.10(-1.18%)
    Oct 21, 2024 8.630 8.750 8.450 8.500 60,455 -0.16(-1.85%)
    Oct 18, 2024 8.870 8.870 8.640 8.660 64,315 -0.22(-2.48%)
    Oct 17, 2024 8.940 8.940 8.790 8.880 39,242 -0.07(-0.84%)
    Oct 16, 2024 8.910 9.040 8.890 8.955 58,981 +0.10(+1.07%)
    Oct 15, 2024 8.910 8.920 8.790 8.860 48,061 +0.01(+0.11%)
    Oct 14, 2024 8.830 8.930 8.795 8.850 35,932 +0.05(+0.57%)
    Oct 11, 2024 8.890 8.890 8.750 8.800 35,034 +0.11(+1.27%)
    Oct 10, 2024 8.710 8.710 8.550 8.690 45,668 -0.07(-0.80%)
    Oct 09, 2024 8.780 8.865 8.750 8.760 26,254 +0.03(+0.34%)
    Oct 08, 2024 8.870 8.870 8.670 8.730 42,166 -0.04(-0.46%)
    Oct 07, 2024 8.960 8.970 8.660 8.770 42,586 -0.09(-1.02%)
    Oct 04, 2024 8.890 8.980 8.800 8.860 17,630 +0.03(+0.34%)
    Oct 03, 2024 8.980 9.280 8.760 8.830 51,440 -0.19(-2.11%)
    Oct 02, 2024 9.165 9.165 9.000 9.020 52,657 -0.12(-1.31%)
    Oct 01, 2024 9.300 9.320 9.110 9.140 59,073 -0.22(-2.35%)
    Sep 30, 2024 9.380 9.510 9.240 9.360 39,481 -0.11(-1.16%)
    Sep 27, 2024 9.510 9.560 9.450 9.470 17,576 +0.04(+0.42%)
    Sep 26, 2024 9.560 9.615 9.430 9.430 35,754 -0.06(-0.63%)
    Sep 25, 2024 9.680 9.680 9.480 9.490 30,133 -0.14(-1.45%)
    Sep 24, 2024 9.755 9.755 9.505 9.630 63,896 -0.01(-0.10%)
    Sep 23, 2024 9.750 9.841 9.540 9.640 56,390 -0.14(-1.43%)
    Sep 20, 2024 9.890 9.945 9.710 9.780 93,153 -0.18(-1.81%)
    Sep 19, 2024 10.02 10.12 9.850 9.960 31,302 +0.12(+1.22%)
    Sep 18, 2024 10.29 10.29 9.780 9.840 54,176 -0.26(-2.57%)
    Sep 17, 2024 10.31 10.47 10.04 10.10 37,534 -0.13(-1.27%)
    Sep 16, 2024 10.10 10.26 10.08 10.23 12,135 +0.11(+1.09%)
    Sep 13, 2024 10.23 10.31 10.01 10.12 37,808 -0.16(-1.56%)
    Sep 12, 2024 10.31 10.38 10.10 10.28 37,750 +0.33(+3.32%)
    Sep 11, 2024 9.910 10.04 9.910 9.950 142,762 -0.18(-1.78%)
    Sep 10, 2024 10.07 10.26 10.07 10.13 18,446 +0.03(+0.30%)
    Sep 09, 2024 10.23 10.59 9.770 10.10 110,793 -0.26(-2.51%)
    Sep 06, 2024 10.34 10.52 10.33 10.36 24,008 -0.05(-0.48%)
    Sep 05, 2024 10.53 10.61 10.41 10.41 14,241 -0.09(-0.86%)
    Sep 04, 2024 10.52 10.70 10.48 10.50 22,376 -0.09(-0.85%)
    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.