Dlh Holdings Corp (NQ: DLHC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	10.99	11.00	10.15	10.16	110,600	-0.54(-5.05%)
Jul 30, 2020	10.69	10.95	10.50	10.70	82,398	+0.00(+0.00%)
Jul 29, 2020	11.04	11.04	10.49	10.70	146,326	+0.41(+3.98%)
Jul 28, 2020	8.720	11.49	8.590	10.29	520,573	+1.70(+19.79%)
Jul 27, 2020	8.880	9.250	8.530	8.590	35,289	-0.28(-3.16%)
Jul 24, 2020	8.880	8.975	8.400	8.870	20,100	-0.08(-0.89%)
Jul 23, 2020	8.900	9.500	8.750	8.950	48,018	+0.05(+0.56%)
Jul 22, 2020	8.000	9.500	7.990	8.900	73,453	+0.93(+11.67%)
Jul 21, 2020	7.620	8.000	7.620	7.970	25,023	+0.56(+7.56%)
Jul 20, 2020	7.470	7.820	7.400	7.410	26,383	-0.12(-1.59%)
Jul 17, 2020	7.650	7.929	7.510	7.530	13,000	-0.10(-1.31%)
Jul 16, 2020	7.900	8.000	7.630	7.630	8,773	-0.16(-2.05%)
Jul 15, 2020	8.100	8.100	7.772	7.790	5,013	-0.29(-3.59%)
Jul 14, 2020	7.800	8.094	7.590	8.080	19,778	+0.06(+0.75%)
Jul 13, 2020	8.000	8.080	7.286	8.020	44,457	+0.04(+0.50%)
Jul 10, 2020	7.480	8.000	7.435	7.980	25,900	+0.54(+7.26%)
Jul 09, 2020	7.517	7.674	7.284	7.440	9,254	-0.04(-0.53%)
Jul 08, 2020	7.740	7.771	7.480	7.480	33,268	-0.20(-2.60%)
Jul 07, 2020	7.490	7.690	7.450	7.680	10,135	+0.18(+2.40%)
Jul 06, 2020	7.560	7.590	7.290	7.500	9,301	+0.05(+0.67%)
Jul 02, 2020	7.490	7.600	7.030	7.450	9,400	-0.04(-0.53%)
Jul 01, 2020	7.230	7.510	7.110	7.490	45,704	+0.15(+2.04%)
Jun 30, 2020	7.050	7.340	6.970	7.340	11,588	+0.32(+4.56%)
Jun 29, 2020	7.010	7.110	6.900	7.020	48,556	-0.09(-1.27%)
Jun 26, 2020	6.910	7.110	6.910	7.110	9,600	+0.08(+1.14%)
Jun 25, 2020	6.850	7.050	6.850	7.030	10,651	+0.18(+2.63%)
Jun 24, 2020	7.230	7.380	6.750	6.850	30,953	-0.40(-5.52%)
Jun 23, 2020	7.690	7.690	7.200	7.250	22,118	-0.35(-4.61%)
Jun 22, 2020	7.620	7.620	7.510	7.600	17,508	-0.10(-1.30%)
Jun 19, 2020	7.800	7.800	7.316	7.700	40,300	-0.17(-2.16%)
Jun 18, 2020	7.780	7.870	7.655	7.870	5,757	+0.16(+2.08%)
Jun 17, 2020	7.540	7.810	7.530	7.710	19,270	+0.07(+0.92%)
Jun 16, 2020	7.330	7.640	7.330	7.640	38,270	+0.29(+3.95%)
Jun 15, 2020	7.510	7.700	7.220	7.350	37,049	-0.19(-2.52%)
Jun 12, 2020	8.330	8.485	6.950	7.540	74,500	-0.63(-7.71%)
Jun 11, 2020	8.650	8.700	8.130	8.170	22,820	-0.60(-6.84%)
Jun 10, 2020	8.650	8.885	8.510	8.770	13,565	+0.22(+2.57%)
Jun 09, 2020	8.870	9.000	8.210	8.550	56,598	-0.32(-3.61%)
Jun 08, 2020	8.120	8.880	8.120	8.870	101,318	+0.75(+9.29%)
Jun 05, 2020	7.930	8.190	7.880	8.116	29,700	+0.25(+3.12%)
Jun 04, 2020	7.720	7.980	7.650	7.870	11,568	+0.25(+3.28%)
Jun 03, 2020	7.950	7.955	7.540	7.620	39,616	-0.26(-3.26%)
Jun 02, 2020	7.910	8.000	7.628	7.877	25,268	-0.12(-1.54%)
Jun 01, 2020	7.540	8.000	7.540	8.000	41,921	+0.60(+8.11%)
May 29, 2020	7.550	7.796	6.980	7.400	180,800	-0.50(-6.33%)
May 28, 2020	8.200	8.450	7.900	7.900	91,694	-0.24(-2.95%)
May 27, 2020	7.500	8.490	7.500	8.140	173,005	+0.74(+10.00%)
May 26, 2020	6.850	7.420	6.760	7.400	64,443	+0.65(+9.63%)
May 22, 2020	6.350	6.750	6.350	6.750	40,900	+0.45(+7.14%)
May 21, 2020	6.490	6.988	6.030	6.300	41,897	-0.18(-2.78%)
May 20, 2020	6.250	6.480	6.166	6.480	28,842	+0.30(+4.85%)
May 19, 2020	6.150	6.250	5.950	6.180	45,124	+0.22(+3.69%)
May 18, 2020	5.990	6.150	5.958	5.960	60,844	+0.18(+3.11%)
May 15, 2020	5.740	6.100	5.670	5.780	39,000	-0.12(-2.03%)
May 14, 2020	5.750	5.960	5.635	5.900	16,276	+0.20(+3.42%)
May 13, 2020	5.930	5.970	5.705	5.705	38,492	-0.13(-2.16%)
May 12, 2020	5.640	5.900	5.640	5.831	15,137	+0.30(+5.44%)
May 11, 2020	5.730	6.100	5.250	5.530	481,414	-0.21(-3.66%)
May 08, 2020	5.900	5.900	5.570	5.740	13,100	-0.13(-2.21%)
May 07, 2020	5.630	5.970	5.500	5.870	90,205	+0.54(+10.04%)
May 06, 2020	5.150	5.334	5.138	5.334	3,752	+0.03(+0.65%)
May 05, 2020	5.230	5.630	5.110	5.300	16,612	+0.21(+4.13%)
May 04, 2020	5.159	5.515	5.040	5.090	12,164	-0.09(-1.74%)