NasdaqCM - Nasdaq Real Time Price • USD
DLH Holdings Corp. (DLHC)
As of 3:33 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 10.69 | 11.12 | 10.60 | 10.94 | 10.94 | 36,683 |
Apr 25, 2024 | 10.80 | 11.19 | 10.41 | 10.67 | 10.67 | 132,700 |
Apr 24, 2024 | 10.97 | 10.97 | 10.71 | 10.89 | 10.89 | 19,200 |
Apr 23, 2024 | 11.24 | 11.24 | 10.79 | 10.87 | 10.87 | 19,600 |
Apr 22, 2024 | 11.24 | 11.47 | 11.05 | 11.10 | 11.10 | 94,400 |
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 |
Related Tickers
FRTG Frontera Group, Inc.
0.0001
0.00%
CORE.MI Soluzione Tasse S.p.A.
1.5500
+2.99%
PFMT Performant Financial Corporation
2.7250
+4.82%
KEYS.L Keystone Law Group plc
640.00
-1.54%
EDAC.MI EdiliziAcrobatica S.p.A.
11.25
+0.45%
WATR.L Water Intelligence plc
327.50
0.00%
ARC ARC Document Solutions, Inc.
2.7400
0.00%
GPN Global Payments Inc.
125.24
+0.49%
KODK Eastman Kodak Company
4.5050
+2.39%
CPRT Copart, Inc.
55.79
+1.02%