NasdaqCM - Delayed Quote USD

DLH Holdings Corp. (DLHC)

11.27 +0.23 (+2.08%)
At close: April 19 at 4:00 PM EDT
11.27 0.00 (0.00%)
After hours: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.90 11.27 10.81 11.27 11.27 32,100
Apr 18, 2024 11.19 11.19 10.89 11.04 11.04 36,500
Apr 17, 2024 11.49 11.49 11.11 11.12 11.12 15,900
Apr 16, 2024 11.30 11.62 11.05 11.37 11.37 31,100
Apr 15, 2024 11.57 11.70 11.20 11.30 11.30 42,100
Apr 12, 2024 11.96 12.01 11.52 11.63 11.63 37,800
Apr 11, 2024 12.17 12.50 11.77 12.00 12.00 37,900
Apr 10, 2024 12.66 12.66 12.03 12.27 12.27 14,000
Apr 9, 2024 12.66 12.83 12.51 12.78 12.78 15,400
Apr 8, 2024 12.99 13.17 12.67 12.78 12.78 27,100
Apr 5, 2024 13.14 13.40 13.04 13.04 13.04 19,100
Apr 4, 2024 12.89 13.28 12.65 13.23 13.23 24,900
Apr 3, 2024 13.19 13.64 12.71 12.73 12.73 68,000
Apr 2, 2024 13.06 13.26 12.90 13.19 13.19 24,800
Apr 1, 2024 13.19 13.19 12.88 13.12 13.12 30,500
Mar 28, 2024 13.84 14.00 13.20 13.27 13.27 26,100
Mar 27, 2024 14.28 14.31 13.81 13.91 13.91 31,300
Mar 26, 2024 14.13 14.44 14.13 14.37 14.37 21,700
Mar 25, 2024 14.28 14.28 13.79 14.26 14.26 31,200
Mar 22, 2024 14.35 14.60 14.14 14.37 14.37 15,700
Mar 21, 2024 14.32 14.39 14.13 14.37 14.37 21,700
Mar 20, 2024 13.95 14.43 13.85 14.43 14.43 21,800
Mar 19, 2024 13.66 14.10 13.57 13.84 13.84 39,900
Mar 18, 2024 13.84 14.23 13.75 13.77 13.77 31,200
Mar 15, 2024 13.84 14.25 13.72 13.96 13.96 35,700
Mar 14, 2024 13.99 14.13 13.69 13.87 13.87 42,700
Mar 13, 2024 13.82 14.20 13.82 13.97 13.97 22,600
Mar 12, 2024 13.72 14.02 13.71 13.82 13.82 21,600
Mar 11, 2024 13.88 14.02 13.75 13.86 13.86 46,200
Mar 8, 2024 14.90 14.96 13.82 14.03 14.03 35,700
Mar 7, 2024 14.93 15.10 14.73 14.76 14.76 23,200
Mar 6, 2024 14.80 15.23 14.77 14.77 14.77 33,500
Mar 5, 2024 15.58 15.99 14.78 14.78 14.78 33,300
Mar 4, 2024 15.14 15.86 15.14 15.76 15.76 81,300
Mar 1, 2024 15.12 15.15 14.92 15.05 15.05 49,700
Feb 29, 2024 15.21 15.45 14.94 14.94 14.94 50,300
Feb 28, 2024 15.53 15.92 15.23 15.31 15.31 71,700
Feb 27, 2024 16.43 16.45 15.70 15.75 15.75 46,100
Feb 26, 2024 16.04 16.67 15.70 16.21 16.21 44,600
Feb 23, 2024 15.92 16.02 15.72 15.96 15.96 19,800
Feb 22, 2024 16.40 16.48 15.92 15.93 15.93 22,100
Feb 21, 2024 16.08 16.34 16.08 16.27 16.27 32,400
Feb 20, 2024 15.92 16.52 15.92 16.24 16.24 73,600
Feb 16, 2024 15.57 15.97 15.57 15.92 15.92 53,600
Feb 15, 2024 16.38 16.43 15.76 15.80 15.80 27,200
Feb 14, 2024 17.06 17.19 16.47 16.49 16.49 35,300
Feb 13, 2024 17.09 17.11 16.71 16.82 16.82 61,400
Feb 12, 2024 17.58 17.58 17.10 17.11 17.11 75,800
Feb 9, 2024 16.50 17.29 16.50 17.05 17.05 46,200
Feb 8, 2024 16.27 16.50 16.22 16.50 16.50 38,700
Feb 7, 2024 16.86 16.90 16.20 16.31 16.31 53,700
Feb 6, 2024 16.78 16.88 16.02 16.80 16.80 93,500
Feb 5, 2024 16.24 16.58 16.22 16.42 16.42 110,600
Feb 2, 2024 15.79 16.06 15.55 15.97 15.97 50,000
Feb 1, 2024 15.99 16.00 15.63 15.79 15.79 33,100
Jan 31, 2024 15.38 15.96 15.38 15.70 15.70 14,500
Jan 30, 2024 15.93 16.07 15.89 16.02 16.02 15,800
Jan 29, 2024 15.99 16.11 15.65 15.93 15.93 37,500
Jan 26, 2024 15.70 16.10 15.70 15.95 15.95 31,600
Jan 25, 2024 16.00 16.00 15.54 15.83 15.83 45,500
Jan 24, 2024 16.14 16.40 15.93 16.00 16.00 45,500
Jan 23, 2024 16.73 16.73 14.25 16.13 16.13 65,800
Jan 22, 2024 16.11 16.61 15.96 16.53 16.53 18,500
Jan 19, 2024 15.86 16.30 15.73 16.29 16.29 51,600
Jan 18, 2024 15.85 16.24 15.64 16.14 16.14 29,400
Jan 17, 2024 16.74 16.74 15.71 15.89 15.89 28,200
Jan 16, 2024 16.19 16.75 16.19 16.70 16.70 21,400
Jan 12, 2024 15.48 16.25 15.48 16.19 16.19 34,900
Jan 11, 2024 15.49 15.81 15.40 15.73 15.73 32,300
Jan 10, 2024 15.82 15.84 15.47 15.57 15.57 40,000
Jan 9, 2024 15.56 15.85 15.50 15.71 15.71 45,500
Jan 8, 2024 15.87 16.05 15.68 15.71 15.71 18,200
Jan 5, 2024 15.78 15.89 15.54 15.75 15.75 28,000
Jan 4, 2024 15.47 15.85 15.47 15.74 15.74 43,600
Jan 3, 2024 15.69 15.88 15.50 15.62 15.62 19,500
Jan 2, 2024 15.51 15.93 15.27 15.60 15.60 47,600
Dec 29, 2023 15.75 16.12 15.66 15.75 15.75 32,000
Dec 28, 2023 15.97 16.33 15.54 15.54 15.54 10,900
Dec 27, 2023 15.72 16.54 15.57 15.85 15.85 54,300
Dec 26, 2023 14.69 17.00 14.47 15.78 15.78 59,700
Dec 22, 2023 13.70 14.47 13.70 14.47 14.47 69,600
Dec 21, 2023 13.75 13.87 13.60 13.78 13.78 14,800
Dec 20, 2023 13.82 13.98 13.50 13.73 13.73 37,700
Dec 19, 2023 13.57 13.98 13.55 13.98 13.98 44,400
Dec 18, 2023 13.81 13.99 13.51 13.52 13.52 35,500
Dec 15, 2023 13.76 14.02 13.67 14.02 14.02 23,900
Dec 14, 2023 13.80 14.06 13.27 14.01 14.01 49,700
Dec 13, 2023 13.65 14.14 13.65 13.78 13.78 34,500
Dec 12, 2023 14.10 14.10 13.50 13.72 13.72 30,800
Dec 11, 2023 14.16 14.19 13.00 14.09 14.09 25,400
Dec 8, 2023 13.96 14.32 13.73 14.32 14.32 6,700
Dec 7, 2023 14.52 14.70 13.30 14.08 14.08 15,200
Dec 6, 2023 14.38 14.69 13.91 14.33 14.33 11,800
Dec 5, 2023 14.65 14.80 14.40 14.40 14.40 14,800
Dec 4, 2023 13.85 14.90 13.52 14.78 14.78 21,800
Dec 1, 2023 13.81 14.25 13.41 14.04 14.04 11,200
Nov 30, 2023 13.80 13.81 13.15 13.79 13.79 25,400
Nov 29, 2023 13.85 13.85 12.80 13.68 13.68 12,800
Nov 28, 2023 14.27 14.32 13.85 13.85 13.85 12,300
Nov 27, 2023 14.47 14.62 14.12 14.25 14.25 17,000
Nov 24, 2023 14.61 14.62 14.46 14.53 14.53 4,400
Nov 22, 2023 14.43 14.55 14.02 14.50 14.50 7,000
Nov 21, 2023 14.48 14.50 14.17 14.26 14.26 9,100
Nov 20, 2023 14.57 14.72 14.27 14.43 14.43 12,000
Nov 17, 2023 14.65 14.94 14.50 14.50 14.50 10,800
Nov 16, 2023 14.91 14.91 14.48 14.57 14.57 21,700
Nov 15, 2023 14.63 14.93 14.06 14.83 14.83 30,200
Nov 14, 2023 14.42 14.70 14.40 14.47 14.47 16,400
Nov 13, 2023 14.31 14.46 14.06 14.40 14.40 14,400
Nov 10, 2023 14.00 14.25 13.73 14.25 14.25 15,100
Nov 9, 2023 14.04 14.30 13.73 13.99 13.99 29,600
Nov 8, 2023 14.53 14.53 13.81 14.37 14.37 27,500
Nov 7, 2023 14.44 14.80 14.31 14.56 14.56 13,500
Nov 6, 2023 14.60 14.86 14.16 14.44 14.44 25,300
Nov 3, 2023 14.65 14.99 14.03 14.55 14.55 27,100
Nov 2, 2023 13.51 14.38 13.51 13.98 13.98 16,600
Nov 1, 2023 13.62 14.21 13.54 13.90 13.90 21,700
Oct 31, 2023 14.00 14.28 13.68 13.68 13.68 10,000
Oct 30, 2023 13.76 14.27 13.64 13.87 13.87 20,400
Oct 27, 2023 13.58 13.97 13.39 13.63 13.63 15,000
Oct 26, 2023 13.13 13.88 12.91 13.39 13.39 27,400
Oct 25, 2023 13.03 13.38 12.88 13.13 13.13 27,900
Oct 24, 2023 12.73 13.40 12.73 13.01 13.01 24,900
Oct 23, 2023 13.16 13.60 12.84 13.13 13.13 19,200
Oct 20, 2023 13.45 13.62 13.02 13.25 13.25 18,700
Oct 19, 2023 14.30 14.33 13.47 13.58 13.58 15,200
Oct 18, 2023 14.48 14.48 13.91 14.02 14.02 14,200
Oct 17, 2023 14.01 14.85 14.01 14.41 14.41 21,800
Oct 16, 2023 14.58 14.78 14.19 14.50 14.50 19,900
Oct 13, 2023 15.25 15.25 14.41 14.66 14.66 15,500
Oct 12, 2023 14.49 15.42 13.92 15.26 15.26 28,000
Oct 11, 2023 14.49 14.87 14.23 14.57 14.57 38,800
Oct 10, 2023 14.05 14.54 13.50 14.24 14.24 27,700
Oct 9, 2023 12.51 14.18 12.51 14.14 14.14 27,800
Oct 6, 2023 12.01 12.93 12.01 12.75 12.75 28,700
Oct 5, 2023 12.07 12.25 11.70 12.10 12.10 13,700
Oct 4, 2023 11.53 12.16 11.25 12.03 12.03 17,500
Oct 3, 2023 11.71 11.88 11.58 11.58 11.58 7,200
Oct 2, 2023 11.52 11.87 11.34 11.87 11.87 14,300
Sep 29, 2023 11.81 11.99 11.49 11.67 11.67 8,300
Sep 28, 2023 12.04 12.04 11.68 11.68 11.68 1,900
Sep 27, 2023 11.52 12.02 11.51 11.76 11.76 3,400
Sep 26, 2023 11.59 11.98 11.59 11.87 11.87 6,500
Sep 25, 2023 12.01 12.04 11.00 11.90 11.90 9,500
Sep 22, 2023 11.88 12.00 11.80 11.99 11.99 16,400
Sep 21, 2023 11.56 11.89 11.56 11.89 11.89 8,100
Sep 20, 2023 11.56 11.76 11.42 11.56 11.56 20,500
Sep 19, 2023 11.40 11.54 11.23 11.54 11.54 4,200
Sep 18, 2023 11.45 11.45 11.23 11.45 11.45 5,900
Sep 15, 2023 11.49 11.57 11.29 11.45 11.45 23,400
Sep 14, 2023 11.39 11.58 11.27 11.58 11.58 16,900
Sep 13, 2023 11.60 11.63 11.41 11.41 11.41 11,400
Sep 12, 2023 11.74 11.74 11.36 11.43 11.43 24,300
Sep 11, 2023 11.35 11.83 11.35 11.44 11.44 14,500
Sep 8, 2023 11.26 11.42 11.22 11.38 11.38 20,200
Sep 7, 2023 11.46 11.46 11.14 11.25 11.25 5,500
Sep 6, 2023 11.49 11.49 11.19 11.27 11.27 48,400
Sep 5, 2023 11.28 11.50 11.14 11.45 11.45 32,800
Sep 1, 2023 11.24 11.49 11.24 11.32 11.32 16,400
Aug 31, 2023 11.06 11.25 11.05 11.15 11.15 13,900
Aug 30, 2023 11.04 11.17 11.04 11.08 11.08 3,000
Aug 29, 2023 11.22 11.25 11.10 11.20 11.20 18,400
Aug 28, 2023 10.98 11.25 10.95 11.16 11.16 10,500
Aug 25, 2023 10.99 10.99 10.91 10.98 10.98 1,400
Aug 24, 2023 10.87 11.14 10.87 10.99 10.99 4,100
Aug 23, 2023 11.20 11.20 11.02 11.15 11.15 7,400
Aug 22, 2023 10.99 11.25 10.85 11.06 11.06 13,700
Aug 21, 2023 10.87 11.00 10.73 11.00 11.00 28,900
Aug 18, 2023 10.63 10.96 10.48 10.96 10.96 13,000
Aug 17, 2023 10.52 10.66 10.50 10.56 10.56 5,200
Aug 16, 2023 10.43 10.64 10.43 10.62 10.62 10,900
Aug 15, 2023 10.47 10.54 10.26 10.46 10.46 16,000
Aug 14, 2023 10.51 10.61 10.51 10.59 10.59 14,400
Aug 11, 2023 10.61 10.75 10.55 10.55 10.55 30,400
Aug 10, 2023 10.81 11.17 10.57 10.67 10.67 40,900
Aug 9, 2023 10.75 11.00 10.59 10.86 10.86 51,100
Aug 8, 2023 10.72 10.75 10.56 10.62 10.62 2,800
Aug 7, 2023 10.67 10.75 10.60 10.60 10.60 11,200
Aug 4, 2023 10.75 10.82 10.62 10.75 10.75 5,500
Aug 3, 2023 10.47 10.75 10.39 10.67 10.67 41,700
Aug 2, 2023 10.46 10.46 10.32 10.45 10.45 5,600
Aug 1, 2023 10.00 10.38 10.00 10.35 10.35 30,800
Jul 31, 2023 10.26 10.38 10.02 10.05 10.05 17,800
Jul 28, 2023 10.43 10.46 10.25 10.25 10.25 6,300
Jul 27, 2023 10.69 10.69 10.41 10.49 10.49 7,100
Jul 26, 2023 10.22 10.70 10.22 10.69 10.69 40,800
Jul 25, 2023 10.36 10.43 10.23 10.23 10.23 3,000
Jul 24, 2023 10.23 10.66 10.10 10.48 10.48 17,400
Jul 21, 2023 10.40 10.74 10.18 10.30 10.30 55,100
Jul 20, 2023 9.88 10.37 9.71 10.37 10.37 16,700
Jul 19, 2023 10.05 10.20 10.05 10.15 10.15 12,000
Jul 18, 2023 10.01 10.14 10.01 10.14 10.14 8,700
Jul 17, 2023 10.05 10.15 9.68 10.01 10.01 81,900
Jul 14, 2023 10.23 10.23 9.96 10.08 10.08 10,400
Jul 13, 2023 10.24 10.30 10.03 10.17 10.17 17,200
Jul 12, 2023 10.30 10.41 9.86 10.26 10.26 16,000
Jul 11, 2023 9.85 10.28 9.72 10.26 10.26 18,300
Jul 10, 2023 9.64 9.98 9.53 9.91 9.91 9,500
Jul 7, 2023 9.72 9.87 9.54 9.55 9.55 22,800
Jul 6, 2023 9.97 9.99 9.72 9.83 9.83 3,100
Jul 5, 2023 10.26 10.26 9.87 9.87 9.87 12,400
Jul 3, 2023 10.27 10.31 10.22 10.26 10.26 1,700
Jun 30, 2023 9.98 10.25 9.98 10.25 10.25 4,600
Jun 29, 2023 10.38 10.38 10.10 10.11 10.11 6,500
Jun 28, 2023 10.40 10.40 10.21 10.27 10.27 7,100
Jun 27, 2023 9.90 10.56 9.80 10.50 10.50 24,900
Jun 26, 2023 9.82 10.10 9.79 9.93 9.93 10,900
Jun 23, 2023 9.95 10.33 9.75 10.01 10.01 16,500
Jun 22, 2023 10.14 10.57 9.86 10.03 10.03 24,000
Jun 21, 2023 9.72 10.33 9.72 10.07 10.07 37,700
Jun 20, 2023 10.41 10.75 9.72 9.84 9.84 48,000
Jun 16, 2023 10.75 10.78 10.30 10.52 10.52 29,800
Jun 15, 2023 11.07 11.07 10.72 10.85 10.85 14,800
Jun 14, 2023 11.09 11.09 10.91 10.99 10.99 17,300
Jun 13, 2023 11.59 11.93 11.04 11.20 11.20 15,100
Jun 12, 2023 10.97 11.70 10.89 11.70 11.70 18,500
Jun 9, 2023 10.88 10.96 10.76 10.76 10.76 7,400
Jun 8, 2023 11.88 11.88 10.91 10.91 10.91 7,300
Jun 7, 2023 11.39 11.50 10.88 10.97 10.97 11,200
Jun 6, 2023 10.35 11.33 10.35 11.31 11.31 8,500
Jun 5, 2023 11.18 11.44 10.07 10.92 10.92 106,900
Jun 2, 2023 10.87 11.31 10.69 11.31 11.31 25,100
Jun 1, 2023 10.49 10.93 10.40 10.83 10.83 23,300
May 31, 2023 9.48 10.80 9.15 10.56 10.56 50,400
May 30, 2023 9.21 9.60 9.17 9.48 9.48 18,300
May 26, 2023 9.38 9.48 9.11 9.11 9.11 19,200
May 25, 2023 9.18 9.32 9.01 9.15 9.15 33,100
May 24, 2023 9.24 9.54 9.13 9.15 9.15 36,600
May 23, 2023 9.39 9.60 9.35 9.36 9.36 27,400
May 22, 2023 9.37 9.55 9.37 9.40 9.40 38,700
May 19, 2023 9.35 9.45 9.18 9.45 9.45 38,600
May 18, 2023 9.65 9.71 9.17 9.42 9.42 35,000
May 17, 2023 9.83 10.03 9.54 9.63 9.63 39,900
May 16, 2023 10.05 10.05 9.85 9.87 9.87 23,000
May 15, 2023 10.08 10.48 9.87 10.05 10.05 17,800
May 12, 2023 10.00 10.26 10.00 10.18 10.18 3,700
May 11, 2023 9.97 10.22 9.97 10.10 10.10 25,200
May 10, 2023 10.06 10.34 9.96 10.10 10.10 53,700
May 9, 2023 10.23 10.25 9.85 10.05 10.05 112,700
May 8, 2023 10.25 10.33 9.99 10.25 10.25 18,600
May 5, 2023 10.45 10.50 9.91 10.35 10.35 44,100
May 4, 2023 9.78 10.50 9.78 10.33 10.33 26,500
May 3, 2023 10.56 10.56 10.03 10.03 10.03 17,200
May 2, 2023 10.53 10.73 10.12 10.12 10.12 28,000
May 1, 2023 9.79 10.78 9.79 10.63 10.63 33,300
Apr 28, 2023 9.66 9.87 9.66 9.81 9.81 8,600
Apr 27, 2023 9.76 9.89 9.70 9.70 9.70 10,600
Apr 26, 2023 9.88 10.12 9.76 9.76 9.76 10,300
Apr 25, 2023 10.01 10.15 9.81 9.97 9.97 32,600
Apr 24, 2023 10.15 10.16 10.01 10.01 10.01 17,300
Apr 21, 2023 10.02 10.36 10.02 10.27 10.27 7,800
Apr 20, 2023 10.30 10.40 10.00 10.02 10.02 17,700

Related Tickers

VIN.WA Gielda Praw Majatkowych Vindexus Spolka Akcyjna
11.35
+1.34%
 
SES.WA Sescom S.A.
61.00
+2.35%
 
ABL.OL ABL Group ASA
12.20
0.00%
 
REAT.L REACT Group PLC
67.50
0.00%
 
ISV.TO Information Services Corporation
27.00
-0.04%
 
KGH.L Knights Group Holdings plc
122.00
-2.40%
 
WHLM Wilhelmina International, Inc.
4.6500
-2.52%
 
FA First Advantage Corporation
15.32
+3.10%
 
IPH.AX IPH Limited
6.10
-1.13%
 
LICN Lichen China Limited
1.0050
+5.91%