Stockscreener 앱 받기
5.51
0.18%
0.010
시간 외 거래:
5.54
0.03
+0.54%
Dlh Holdings Corp 주식 (DLHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $5.54 | $5.50 | $0.045 | 13,486.0 | +0.18% |
| 2025-08-22 | $5.60 | $5.50 | $0.10 | 13,832.0 | +0.00% |
| 2025-08-21 | $5.58 | $5.50 | $0.075 | 36,483.0 | +0.00% |
| 2025-08-20 | $5.53 | $5.50 | $0.0273 | 35,132.0 | +0.00% |
| 2025-08-19 | $5.66 | $5.50 | $0.1595 | 53,267.0 | +0.00% |
| 2025-08-18 | $5.67 | $5.50 | $0.165 | 53,080.0 | -1.26% |
| 2025-08-15 | $5.89 | $5.57 | $0.32 | 12,142.0 | -5.27% |
| 2025-08-14 | $5.90 | $5.50 | $0.40 | 35,800.0 | +6.72% |
| 2025-08-13 | $5.58 | $5.51 | $0.0699 | 24,697.0 | -0.72% |
| 2025-08-12 | $5.69 | $5.50 | $0.19 | 36,742.0 | +1.74% |
| 2025-08-11 | $5.62 | $5.43 | $0.19 | 103,134.0 | -0.82% |
| 2025-08-08 | $5.73 | $5.44 | $0.2877 | 68,750.0 | -0.90% |
| 2025-08-07 | $5.75 | $5.55 | $0.195 | 28,224.0 | -0.18% |
| 2025-08-06 | $5.62 | $5.50 | $0.12 | 17,547.0 | +1.09% |
| 2025-08-05 | $5.81 | $5.50 | $0.3069 | 26,833.0 | -1.61% |
| 2025-08-04 | $5.63 | $5.50 | $0.1294 | 28,347.0 | +1.27% |
| 2025-08-01 | $5.70 | $5.52 | $0.18 | 30,108.0 | -1.60% |
| 2025-07-31 | $5.71 | $5.55 | $0.1591 | 9,189.0 | -0.18% |
| 2025-07-30 | $5.81 | $5.62 | $0.1899 | 18,325.0 | -2.60% |
| 2025-07-29 | $5.84 | $5.75 | $0.0899 | 13,617.0 | -1.20% |
Dlh Holdings Corp 주식 (DLHC) 연도별 가격 이력
이 심층 분석에서는 Dlh Holdings Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dlh Holdings Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dlh Holdings Corp 주식 (DLHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $5.90 | $5.43 | $0.47 | 631,090.0 | -1.78% |
| 2025-07 | $5.97 | $5.50 | $0.47 | 498,823.0 | -3.94% |
| 2025-06 | $5.85 | $4.98 | $0.87 | 2,172,996.0 | +16.80% |
| 2025-05 | $5.18 | $3.88 | $1.30 | 1,022,459.0 | +26.90% |
| 2025-04 | $4.13 | $2.72 | $1.41 | 2,034,666.0 | -2.72% |
| 2025-03 | $5.23 | $4.03 | $1.20 | 909,572.0 | -19.96% |
| 2025-02 | $7.60 | $4.92 | $2.68 | 1,074,769.0 | -32.53% |
| 2025-01 | $8.45 | $7.46 | $0.99 | 534,305.0 | -6.60% |
Dlh Holdings Corp 주식 (DLHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.47 | $7.34 | $2.13 | 1,129,661.0 | -12.05% |
| 2024-11 | $9.58 | $7.94 | $1.64 | 967,826.0 | +6.54% |
| 2024-10 | $9.32 | $8.06 | $1.26 | 1,122,711.0 | -13.46% |
| 2024-09 | $10.88 | $9.24 | $1.64 | 786,561.0 | -13.97% |
| 2024-08 | $11.42 | $9.77 | $1.65 | 919,318.0 | -5.96% |
| 2024-07 | $11.99 | $10.27 | $1.72 | 690,393.0 | +9.56% |
| 2024-06 | $12.23 | $9.55 | $2.68 | 1,860,634.0 | -7.77% |
| 2024-05 | $12.06 | $10.00 | $2.06 | 1,206,628.0 | +7.82% |
| 2024-04 | $13.64 | $10.41 | $3.23 | 816,402.0 | -19.97% |
| 2024-03 | $15.98 | $13.20 | $2.79 | 666,024.0 | -11.18% |
| 2024-02 | $17.58 | $14.94 | $2.64 | 1,039,009.0 | -4.84% |
| 2024-01 | $16.75 | $14.25 | $2.50 | 714,792.0 | -0.32% |
Dlh Holdings Corp 주식 (DLHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.00 | $13.00 | $4.00 | 604,725.0 | +14.21% |
| 2023-11 | $14.99 | $12.80 | $2.19 | 370,055.0 | +0.80% |
| 2023-10 | $15.42 | $11.25 | $4.17 | 453,867.0 | +17.22% |
| 2023-09 | $12.04 | $11.00 | $1.04 | 298,525.0 | +4.66% |
| 2023-08 | $11.25 | $10.00 | $1.25 | 380,813.0 | +10.95% |
| 2023-07 | $10.74 | $9.53 | $1.21 | 378,101.0 | -1.95% |
| 2023-06 | $11.93 | $9.72 | $2.21 | 460,286.0 | -2.94% |
| 2023-05 | $10.80 | $9.01 | $1.79 | 736,372.0 | +7.65% |
| 2023-04 | $11.47 | $9.66 | $1.81 | 333,046.0 | -14.47% |
| 2023-03 | $13.75 | $10.51 | $3.24 | 926,021.0 | -10.04% |
| 2023-02 | $13.60 | $11.60 | $2.00 | 738,112.0 | +3.57% |
| 2023-01 | $12.56 | $10.76 | $1.80 | 853,628.0 | +3.75% |
1.93%
1.14%
자본화:
|
볼륨(24시간):