U.S. markets closed

DLH Holdings Corp. (DLHC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.94+0.27 (+2.53%)
Al cierre: 04:00PM EDT
10.94 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202410.6911.1210.6010.9410.9443,500
25 abr 202410.8011.1910.4110.6710.67132,700
24 abr 202410.9710.9710.7110.8910.8919,200
23 abr 202411.2411.2410.7910.8710.8719,600
22 abr 202411.2411.4711.0511.1011.1094,400
19 abr 202410.9011.2710.8111.2711.2732,100
18 abr 202411.1911.1910.8911.0411.0436,500
17 abr 202411.4911.4911.1111.1211.1215,900
16 abr 202411.3011.6211.0511.3711.3731,100
15 abr 202411.5711.7011.2011.3011.3042,100
12 abr 202411.9612.0111.5211.6311.6337,800
11 abr 202412.1712.5011.7712.0012.0037,900
10 abr 202412.6612.6612.0312.2712.2714,000
09 abr 202412.6612.8312.5112.7812.7815,400
08 abr 202412.9913.1712.6712.7812.7827,100
05 abr 202413.1413.4013.0413.0413.0419,100
04 abr 202412.8913.2812.6513.2313.2324,900
03 abr 202413.1913.6412.7112.7312.7368,000
02 abr 202413.0613.2612.9013.1913.1924,800
01 abr 202413.1913.1912.8813.1213.1230,500
28 mar 202413.8414.0013.2013.2713.2726,100
27 mar 202414.2814.3113.8113.9113.9131,300
26 mar 202414.1314.4414.1314.3714.3721,700
25 mar 202414.2814.2813.7914.2614.2631,200
22 mar 202414.3514.6014.1414.3714.3715,700
21 mar 202414.3214.3914.1314.3714.3721,700
20 mar 202413.9514.4313.8514.4314.4321,800
19 mar 202413.6614.1013.5713.8413.8439,900
18 mar 202413.8414.2313.7513.7713.7731,200
15 mar 202413.8414.2513.7213.9613.9635,700
14 mar 202413.9914.1313.6913.8713.8742,700
13 mar 202413.8214.2013.8213.9713.9722,600
12 mar 202413.7214.0213.7113.8213.8221,600
11 mar 202413.8814.0213.7513.8613.8646,200
08 mar 202414.9014.9613.8214.0314.0335,700
07 mar 202414.9315.1014.7314.7614.7623,200
06 mar 202414.8015.2314.7714.7714.7733,500
05 mar 202415.5815.9914.7814.7814.7833,300
04 mar 202415.1415.8615.1415.7615.7681,300
01 mar 202415.1215.1514.9215.0515.0549,700
29 feb 202415.2115.4514.9414.9414.9450,300
28 feb 202415.5315.9215.2315.3115.3171,700
27 feb 202416.4316.4515.7015.7515.7546,100
26 feb 202416.0416.6715.7016.2116.2144,600
23 feb 202415.9216.0215.7215.9615.9619,800
22 feb 202416.4016.4815.9215.9315.9322,100
21 feb 202416.0816.3416.0816.2716.2732,400
20 feb 202415.9216.5215.9216.2416.2473,600
16 feb 202415.5715.9715.5715.9215.9253,600
15 feb 202416.3816.4315.7615.8015.8027,200
14 feb 202417.0617.1916.4716.4916.4935,300
13 feb 202417.0917.1116.7116.8216.8261,400
12 feb 202417.5817.5817.1017.1117.1175,800
09 feb 202416.5017.2916.5017.0517.0546,200
08 feb 202416.2716.5016.2216.5016.5038,700
07 feb 202416.8616.9016.2016.3116.3153,700
06 feb 202416.7816.8816.0216.8016.8093,500
05 feb 202416.2416.5816.2216.4216.42110,600
02 feb 202415.7916.0615.5515.9715.9750,000
01 feb 202415.9916.0015.6315.7915.7933,100
31 ene 202415.3815.9615.3815.7015.7014,500
30 ene 202415.9316.0715.8916.0216.0215,800
29 ene 202415.9916.1115.6515.9315.9337,500
26 ene 202415.7016.1015.7015.9515.9531,600
25 ene 202416.0016.0015.5415.8315.8345,500
24 ene 202416.1416.4015.9316.0016.0045,500
23 ene 202416.7316.7314.2516.1316.1365,800
22 ene 202416.1116.6115.9616.5316.5318,500
19 ene 202415.8616.3015.7316.2916.2951,600
18 ene 202415.8516.2415.6416.1416.1429,400
17 ene 202416.7416.7415.7115.8915.8928,200
16 ene 202416.1916.7516.1916.7016.7021,400
12 ene 202415.4816.2515.4816.1916.1934,900
11 ene 202415.4915.8115.4015.7315.7332,300
10 ene 202415.8215.8415.4715.5715.5740,000
09 ene 202415.5615.8515.5015.7115.7145,500
08 ene 202415.8716.0515.6815.7115.7118,200
05 ene 202415.7815.8915.5415.7515.7528,000
04 ene 202415.4715.8515.4715.7415.7443,600
03 ene 202415.6915.8815.5015.6215.6219,500
02 ene 202415.5115.9315.2715.6015.6047,600
29 dic 202315.7516.1215.6615.7515.7532,000
28 dic 202315.9716.3315.5415.5415.5410,900
27 dic 202315.7216.5415.5715.8515.8554,300
26 dic 202314.6917.0014.4715.7815.7859,700
22 dic 202313.7014.4713.7014.4714.4769,600
21 dic 202313.7513.8713.6013.7813.7814,800
20 dic 202313.8213.9813.5013.7313.7337,700
19 dic 202313.5713.9813.5513.9813.9844,400
18 dic 202313.8113.9913.5113.5213.5235,500
15 dic 202313.7614.0213.6714.0214.0223,900
14 dic 202313.8014.0613.2714.0114.0149,700
13 dic 202313.6514.1413.6513.7813.7834,500
12 dic 202314.1014.1013.5013.7213.7230,800
11 dic 202314.1614.1913.0014.0914.0925,400
08 dic 202313.9614.3213.7314.3214.326,700
07 dic 202314.5214.7013.3014.0814.0815,200
06 dic 202314.3814.6913.9114.3314.3311,800
05 dic 202314.6514.8014.4014.4014.4014,800
04 dic 202313.8514.9013.5214.7814.7821,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...