Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	3.352	3.910	3.352	3.650	25,475	+0.26(+7.67%)
Jan 28, 2016	3.450	3.450	3.390	3.390	704	+0.17(+5.28%)
Jan 27, 2016	3.520	3.540	3.220	3.220	881	-0.19(-5.57%)
Jan 26, 2016	3.560	3.560	3.410	3.410	2,713	+0.06(+1.79%)
Jan 25, 2016	3.290	3.950	3.220	3.350	6,024	-0.03(-0.89%)
Jan 22, 2016	3.440	3.460	3.123	3.380	4,411	+0.28(+9.03%)
Jan 21, 2016	2.910	3.200	2.910	3.100	16,055	-0.04(-1.27%)
Jan 20, 2016	3.020	3.140	2.980	3.140	6,553	+0.11(+3.63%)
Jan 19, 2016	3.050	3.178	3.000	3.030	8,728	-0.02(-0.66%)
Jan 15, 2016	3.150	3.050	3.050	3.050	6,900	-0.15(-4.69%)
Jan 14, 2016	3.120	3.300	3.120	3.200	5,451	+0.09(+2.89%)
Jan 13, 2016	3.613	3.613	3.110	3.110	15,976	-0.41(-11.65%)
Jan 12, 2016	3.740	3.740	3.510	3.520	8,360	-0.19(-5.12%)
Jan 11, 2016	3.730	3.740	3.555	3.710	8,365	+0.20(+5.69%)
Jan 08, 2016	3.446	4.050	3.446	3.510	9,153	+0.00(+0.00%)
Jan 07, 2016	3.740	4.110	3.500	3.510	16,129	-0.37(-9.53%)
Jan 06, 2016	3.870	3.919	3.770	3.880	20,035	+0.19(+5.15%)
Jan 05, 2016	4.000	4.000	3.690	3.690	2,886	-0.34(-8.44%)
Jan 04, 2016	3.780	4.130	3.411	4.030	22,580	-0.17(-4.05%)
Dec 31, 2015	4.160	4.200	4.200	4.200	15,400	+0.15(+3.60%)
Dec 30, 2015	4.300	4.300	4.020	4.054	23,900	-0.23(-5.28%)
Dec 29, 2015	3.800	4.470	3.800	4.280	82,737	+0.62(+16.94%)
Dec 28, 2015	3.400	3.748	3.340	3.660	51,239	+0.33(+9.91%)
Dec 24, 2015	3.300	3.330	3.330	3.330	27,500	+0.08(+2.46%)
Dec 23, 2015	3.290	3.300	3.110	3.250	5,104	-0.03(-0.91%)
Dec 22, 2015	2.920	3.300	2.900	3.280	12,218	+0.29(+9.70%)
Dec 21, 2015	2.930	3.060	2.930	2.990	507	-0.11(-3.55%)
Dec 18, 2015	2.830	3.100	2.830	3.100	6,242	+0.23(+8.01%)
Dec 17, 2015	3.020	3.020	2.870	2.870	1,473	-0.22(-7.12%)
Dec 16, 2015	3.070	3.100	2.960	3.090	9,708	+0.05(+1.64%)
Dec 15, 2015	3.020	3.060	2.880	3.040	6,573	+0.19(+6.67%)
Dec 14, 2015	2.901	3.030	2.800	2.850	3,170	-0.12(-4.04%)
Dec 11, 2015	2.890	3.000	2.810	2.970	7,739	+0.14(+4.95%)
Dec 10, 2015	2.680	3.000	2.620	2.830	28,899	+0.30(+11.86%)
Dec 09, 2015	2.540	2.552	2.530	2.530	737	+0.02(+0.80%)
Dec 08, 2015	2.030	2.630	2.030	2.510	4,204	+0.05(+2.03%)
Dec 07, 2015	2.460	2.500	2.450	2.460	819	-0.02(-0.77%)
Dec 04, 2015	2.490	2.602	2.351	2.479	9,708	-0.17(-6.28%)
Nov 30, 2015	2.650	2.645	2.645	2.645	38	+0.15(+5.80%)
Nov 24, 2015	2.530	2.500	2.500	2.500	135	+0.10(+4.17%)
Nov 23, 2015	1.890	2.400	1.890	2.400	13,454	-0.23(-8.75%)
Nov 20, 2015	2.740	2.740	2.560	2.630	19,530	-0.15(-5.40%)
Nov 18, 2015	2.650	2.780	2.780	2.780	4	+0.13(+4.91%)
Nov 17, 2015	2.910	2.910	2.650	2.650	1,935	-0.21(-7.34%)
Nov 16, 2015	2.860	2.860	2.860	2.860	203	+0.06(+2.14%)
Nov 13, 2015	2.800	2.800	2.800	2.800	514	-0.02(-0.74%)
Nov 12, 2015	2.654	2.821	2.650	2.821	5,156	+0.15(+5.65%)
Nov 11, 2015	2.680	2.680	2.670	2.670	341	-0.06(-2.20%)
Nov 10, 2015	2.670	2.730	2.650	2.730	1,821	+0.08(+3.02%)
Nov 09, 2015	2.650	2.662	2.650	2.650	1,080	-0.01(-0.38%)
Nov 06, 2015	2.740	2.740	2.650	2.660	6,460	-0.08(-3.06%)
Nov 05, 2015	2.750	2.750	2.744	2.744	1,016	-0.01(-0.22%)
Nov 04, 2015	2.700	2.750	2.610	2.750	8,060	+0.00(+0.00%)
Nov 03, 2015	2.740	2.750	2.680	2.750	15,125	+0.01(+0.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dlh Holdings Corp (NQ: DLHC )

Historical Prices