DLH Holdings Corp. DLHC
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$3,72+0,02 (+%0,54)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,67 | -%0,81 | $3,75 | $3,75 | $3,65 | 3,31K |
| 2026-09-30 | $3,70 | +%5,11 | $3,59 | $3,84 | $3,59 | 26,80K |
| 2026-09-29 | $3,52 | +%1,73 | $3,44 | $3,66 | $3,41 | 21,90K |
| 2026-09-28 | $3,46 | -%2,54 | $3,71 | $3,71 | $3,38 | 18,50K |
| 2026-09-25 | $3,55 | -%5,84 | $3,84 | $3,84 | $3,55 | 22,70K |
| 2026-09-24 | $3,77 | -%2,08 | $3,85 | $3,85 | $3,77 | 1,40K |
| 2026-09-23 | $3,85 | -%3,02 | $3,93 | $3,93 | $3,85 | 6,00K |
| 2026-09-22 | $3,97 | -%0,75 | $4,07 | $4,08 | $3,97 | 6,10K |
| 2026-09-21 | $4,00 | +%2,30 | $4,05 | $4,15 | $3,92 | 7,10K |
| 2026-09-18 | $3,91 | +%0,77 | $3,90 | $3,95 | $3,85 | 14,80K |
| 2026-09-17 | $3,88 | -%2,76 | $3,85 | $3,97 | $3,77 | 21,00K |
| 2026-09-16 | $3,99 | +%9,92 | $4,03 | $4,09 | $3,72 | 36,00K |
| 2026-09-15 | $3,63 | -%3,46 | $3,77 | $3,81 | $3,61 | 9,50K |
| 2026-09-14 | $3,76 | -%4,33 | $3,90 | $4,04 | $3,76 | 9,60K |
| 2026-09-11 | $3,93 | -%2,00 | $4,04 | $4,04 | $3,80 | 9,60K |
| 2026-09-10 | $4,01 | +%4,97 | $3,82 | $4,04 | $3,79 | 6,80K |
| 2026-09-09 | $3,82 | -%3,29 | $3,95 | $4,00 | $3,82 | 10,70K |
| 2026-09-08 | $3,95 | -%2,95 | $4,11 | $4,11 | $3,93 | 12,10K |
| 2026-09-04 | $4,07 | -%1,21 | $4,07 | $4,16 | $4,02 | 7,70K |
| 2026-09-03 | $4,12 | -%4,63 | $4,32 | $4,33 | $4,11 | 14,40K |
| 2026-09-02 | $4,32 | +%0,23 | $4,39 | $4,45 | $4,32 | 5,90K |
| 2026-09-01 | $4,31 | -%0,92 | $4,35 | $4,38 | $4,30 | 4,10K |
| 2026-08-31 | $4,35 | -%1,14 | $4,39 | $4,42 | $4,33 | 17,20K |
| 2026-08-28 | $4,40 | -%1,79 | $4,44 | $4,54 | $4,40 | 21,20K |
| 2026-08-27 | $4,48 | +%0,90 | $4,47 | $4,53 | $4,38 | 6,00K |
| 2026-08-26 | $4,44 | -%1,55 | $4,48 | $4,55 | $4,35 | 11,20K |
| 2026-08-25 | $4,51 | +%0,89 | $4,50 | $4,57 | $4,48 | 5,50K |
| 2026-08-24 | $4,47 | -%1,32 | $4,62 | $4,62 | $4,47 | 2,60K |
| 2026-08-21 | $4,53 | %0,00 | $4,57 | $4,61 | $4,50 | 4,70K |
| 2026-08-20 | $4,53 | -%0,66 | $4,58 | $4,61 | $4,53 | 2,50K |
| 2026-08-19 | $4,56 | +%0,88 | $4,50 | $4,61 | $4,50 | 16,90K |
| 2026-08-18 | $4,52 | +%0,44 | $4,59 | $4,61 | $4,45 | 26,80K |
| 2026-08-17 | $4,50 | -%3,43 | $4,66 | $4,66 | $4,49 | 40,20K |
| 2026-08-14 | $4,66 | -%1,69 | $4,68 | $4,86 | $4,66 | 6,10K |
| 2026-08-13 | $4,74 | +%1,28 | $4,75 | $4,79 | $4,65 | 5,50K |
| 2026-08-12 | $4,68 | -%1,68 | $4,76 | $4,77 | $4,63 | 16,20K |
| 2026-08-11 | $4,76 | -%1,86 | $4,77 | $4,87 | $4,76 | 9,10K |
| 2026-08-10 | $4,85 | +%0,62 | $4,90 | $4,90 | $4,76 | 14,20K |
| 2026-08-07 | $4,82 | -%0,82 | $4,76 | $4,89 | $4,74 | 12,40K |
| 2026-08-06 | $4,86 | +%0,41 | $4,79 | $4,89 | $4,75 | 11,00K |
| 2026-08-05 | $4,84 | %0,00 | $4,89 | $4,89 | $4,80 | 11,10K |
| 2026-08-04 | $4,84 | -%3,59 | $5,03 | $5,03 | $4,71 | 54,20K |
| 2026-08-03 | $5,02 | +%2,87 | $4,95 | $5,02 | $4,93 | 8,60K |
| 2026-07-31 | $4,88 | -%0,41 | $4,90 | $4,90 | $4,85 | 4,30K |
| 2026-07-30 | $4,90 | -%9,26 | $5,12 | $5,12 | $4,74 | 53,60K |
| 2026-07-29 | $5,40 | +%3,45 | $5,28 | $5,40 | $5,08 | 7,00K |
| 2026-07-28 | $5,22 | %0,00 | $5,28 | $5,44 | $5,15 | 36,10K |
| 2026-07-27 | $5,22 | +%2,55 | $5,09 | $5,28 | $5,09 | 11,40K |
| 2026-07-24 | $5,09 | +%0,39 | $5,10 | $5,11 | $5,07 | 2,10K |
| 2026-07-23 | $5,07 | -%1,17 | $5,14 | $5,17 | $5,07 | 2,90K |
| 2026-07-22 | $5,13 | -%5,00 | $5,33 | $5,33 | $5,10 | 7,80K |
| 2026-07-21 | $5,40 | +%1,31 | $5,30 | $5,40 | $5,30 | 7,30K |
| 2026-07-20 | $5,33 | -%3,09 | $5,48 | $5,48 | $5,31 | 4,90K |
| 2026-07-17 | $5,50 | -%1,26 | $5,52 | $5,54 | $5,31 | 11,40K |
| 2026-07-16 | $5,57 | +%3,53 | $5,38 | $5,65 | $5,32 | 12,80K |
| 2026-07-15 | $5,38 | +%2,48 | $5,25 | $5,55 | $5,24 | 59,00K |
| 2026-07-14 | $5,25 | +%0,57 | $5,17 | $5,29 | $5,14 | 17,70K |
| 2026-07-13 | $5,22 | +%3,78 | $5,10 | $5,23 | $5,06 | 32,00K |
| 2026-07-10 | $5,03 | -%0,98 | $5,08 | $5,14 | $5,03 | 18,10K |
| 2026-07-09 | $5,08 | -%1,74 | $5,17 | $5,19 | $5,05 | 47,90K |
| 2026-07-08 | $5,17 | -%1,52 | $5,23 | $5,23 | $5,10 | 18,60K |
| 2026-07-07 | $5,25 | +%2,34 | $5,16 | $5,36 | $5,15 | 25,50K |
| 2026-07-06 | $5,13 | -%2,47 | $5,22 | $5,28 | $5,13 | 37,30K |
| 2026-07-02 | $5,26 | -%0,75 | $5,21 | $5,28 | $5,20 | 40,10K |
| 2026-07-01 | $5,30 | +%0,95 | $5,24 | $5,40 | $5,22 | 22,90K |
| 2026-06-30 | $5,25 | -%0,94 | $5,21 | $5,46 | $5,17 | 88,40K |
| 2026-06-29 | $5,30 | +%0,76 | $5,25 | $5,50 | $5,18 | 32,80K |
| 2026-06-26 | $5,26 | -%4,36 | $5,56 | $5,56 | $5,12 | 208,30K |
| 2026-06-25 | $5,50 | %0,00 | $5,50 | $5,53 | $5,50 | 2,09M |
| 2026-06-24 | $5,50 | -%0,36 | $5,50 | $5,52 | $5,50 | 10,40K |
| 2026-06-23 | $5,52 | %0,00 | $5,52 | $5,52 | $5,50 | 2,40K |
| 2026-06-22 | $5,52 | +%1,47 | $5,50 | $5,52 | $5,50 | 3,00K |
| 2026-06-18 | $5,44 | -%1,09 | $5,51 | $5,51 | $5,44 | 14,70K |
| 2026-06-17 | $5,50 | +%0,55 | $5,50 | $5,51 | $5,50 | 7,40K |
| 2026-06-16 | $5,47 | -%0,91 | $5,53 | $5,53 | $5,47 | 12,10K |
| 2026-06-15 | $5,52 | +%0,18 | $5,52 | $5,53 | $5,52 | 4,80K |
| 2026-06-12 | $5,51 | -%0,18 | $5,56 | $5,57 | $5,51 | 10,00K |
| 2026-06-11 | $5,52 | -%0,54 | $5,56 | $5,56 | $5,50 | 16,10K |
| 2026-06-10 | $5,55 | -%0,18 | $5,59 | $5,60 | $5,55 | 5,20K |
| 2026-06-09 | $5,56 | +%1,28 | $5,54 | $5,63 | $5,54 | 2,80K |
| 2026-06-08 | $5,49 | -%1,61 | $5,63 | $5,63 | $5,49 | 9,50K |
| 2026-06-05 | $5,58 | -%1,06 | $5,68 | $5,78 | $5,56 | 7,70K |
| 2026-06-04 | $5,64 | +%2,36 | $5,58 | $5,66 | $5,53 | 14,20K |
| 2026-06-03 | $5,51 | +%0,18 | $5,54 | $5,54 | $5,50 | 2,80K |
| 2026-06-02 | $5,50 | -%1,79 | $5,51 | $5,61 | $5,50 | 15,10K |
| 2026-06-01 | $5,60 | -%0,18 | $5,54 | $5,60 | $5,50 | 6,40K |
| 2026-05-29 | $5,61 | +%0,18 | $5,60 | $5,62 | $5,60 | 6,40K |
| 2026-05-28 | $5,60 | %0,00 | $5,54 | $5,60 | $5,54 | 2,30K |
| 2026-05-27 | $5,60 | +%1,45 | $5,57 | $5,60 | $5,50 | 12,60K |
| 2026-05-26 | $5,52 | -%0,54 | $5,53 | $5,58 | $5,52 | 3,50K |