Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Definitive Healthcare Corp Cl A (NQ: DH )

5.500 -0.070 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.180 8.470 7.920 8.250 781,609 +0.15(+1.85%)
Nov 29, 2023 8.250 8.435 8.070 8.100 383,060 +0.00(+0.00%)
Nov 28, 2023 7.850 8.285 7.740 8.100 368,000 +0.11(+1.38%)
Nov 27, 2023 8.120 8.285 7.960 7.990 548,678 -0.20(-2.44%)
Nov 24, 2023 8.020 8.210 7.920 8.190 182,172 +0.15(+1.87%)
Nov 22, 2023 8.050 8.390 7.900 8.040 319,956 +0.12(+1.52%)
Nov 21, 2023 8.180 8.210 7.900 7.920 339,826 -0.33(-4.00%)
Nov 20, 2023 8.110 8.410 8.110 8.250 386,150 +0.11(+1.35%)
Nov 17, 2023 8.090 8.200 7.950 8.140 451,567 +0.16(+2.01%)
Nov 16, 2023 8.230 8.250 7.940 7.980 620,561 -0.40(-4.77%)
Nov 15, 2023 8.250 8.500 8.160 8.380 817,882 +0.09(+1.09%)
Nov 14, 2023 7.830 8.290 7.830 8.290 756,754 +0.77(+10.24%)
Nov 13, 2023 7.100 7.590 7.100 7.520 634,689 +0.34(+4.74%)
Nov 10, 2023 6.940 7.180 6.800 7.180 483,942 +0.25(+3.61%)
Nov 09, 2023 7.490 7.520 6.910 6.930 920,592 -0.52(-6.98%)
Nov 08, 2023 7.340 7.450 6.980 7.450 802,138 +0.07(+0.95%)
Nov 07, 2023 7.420 7.670 7.321 7.380 830,938 -0.11(-1.47%)
Nov 06, 2023 7.370 7.910 7.370 7.490 1,201,948 +0.22(+3.03%)
Nov 03, 2023 6.670 7.858 6.670 7.270 2,035,827 +1.21(+19.97%)
Nov 02, 2023 5.820 6.080 5.800 6.060 1,002,221 +0.36(+6.32%)
Nov 01, 2023 5.720 5.800 5.530 5.700 623,414 -0.06(-1.04%)
Oct 31, 2023 5.950 5.990 5.730 5.760 499,983 -0.20(-3.36%)
Oct 30, 2023 6.020 6.050 5.825 5.960 655,295 +0.02(+0.34%)
Oct 27, 2023 6.120 6.320 5.910 5.940 478,046 -0.17(-2.78%)
Oct 26, 2023 6.200 6.290 6.080 6.110 479,944 -0.04(-0.65%)
Oct 25, 2023 6.450 6.450 6.130 6.150 774,289 -0.32(-4.95%)
Oct 24, 2023 6.330 6.575 6.320 6.470 902,114 +0.15(+2.37%)
Oct 23, 2023 6.450 6.630 6.305 6.320 754,990 -0.23(-3.51%)
Oct 20, 2023 7.610 7.610 6.495 6.550 1,898,622 -1.03(-13.59%)
Oct 19, 2023 7.140 7.740 7.120 7.580 2,607,095 +0.50(+7.06%)
Oct 18, 2023 6.930 7.255 6.910 7.080 1,425,936 +0.11(+1.58%)
Oct 17, 2023 6.720 7.150 6.620 6.970 3,573,199 +0.17(+2.50%)
Oct 16, 2023 6.840 7.210 6.720 6.800 4,555,158 -0.00(-0.07%)
Oct 13, 2023 6.800 6.870 6.500 6.805 1,927,858 -0.10(-1.38%)
Oct 12, 2023 7.140 7.210 6.805 6.900 697,088 -0.20(-2.82%)
Oct 11, 2023 7.450 7.570 6.960 7.100 727,935 -0.34(-4.57%)
Oct 10, 2023 7.440 7.680 7.415 7.440 514,579 -0.01(-0.13%)
Oct 09, 2023 7.110 7.510 7.020 7.450 750,993 +0.25(+3.47%)
Oct 06, 2023 7.280 7.360 7.040 7.200 1,241,897 -0.13(-1.77%)
Oct 05, 2023 7.540 7.640 7.190 7.330 1,176,598 -0.22(-2.91%)
Oct 04, 2023 7.600 7.635 7.450 7.550 474,721 -0.05(-0.66%)
Oct 03, 2023 7.700 7.760 7.600 7.600 438,458 -0.18(-2.31%)
Oct 02, 2023 7.970 7.970 7.670 7.780 501,952 -0.21(-2.63%)
Sep 29, 2023 8.000 8.070 7.850 7.990 493,861 -0.01(-0.12%)
Sep 28, 2023 7.870 8.055 7.810 8.000 606,027 +0.11(+1.39%)
Sep 27, 2023 7.830 8.040 7.780 7.890 490,273 +0.09(+1.15%)
Sep 26, 2023 7.840 8.040 7.745 7.800 371,104 -0.10(-1.27%)
Sep 25, 2023 7.850 7.925 7.860 7.900 333,769 +0.01(+0.13%)
Sep 22, 2023 7.730 8.040 7.730 7.890 564,356 +0.08(+1.02%)
Sep 21, 2023 7.680 7.905 7.580 7.810 483,157 +0.04(+0.51%)
Sep 20, 2023 7.990 8.070 7.760 7.770 347,948 -0.13(-1.65%)
Sep 19, 2023 7.850 7.965 7.755 7.900 679,401 +0.05(+0.64%)
Sep 18, 2023 8.050 8.070 7.840 7.850 1,072,112 -0.26(-3.21%)
Sep 15, 2023 8.270 8.280 8.045 8.110 864,885 -0.16(-1.93%)
Sep 14, 2023 8.330 8.600 8.100 8.270 685,795 -0.04(-0.48%)
Sep 13, 2023 9.080 9.080 8.210 8.310 792,014 -0.76(-8.38%)
Sep 12, 2023 9.030 9.125 8.860 9.070 542,717 +0.03(+0.33%)
Sep 11, 2023 8.980 9.140 8.890 9.040 777,319 +0.12(+1.35%)
Sep 08, 2023 8.880 9.030 8.710 8.920 702,067 +0.02(+0.17%)
Sep 07, 2023 8.980 9.010 8.750 8.905 380,471 -0.13(-1.49%)
Sep 06, 2023 9.140 9.280 8.990 9.040 573,551 -0.06(-0.66%)
Sep 05, 2023 9.150 9.245 9.000 9.100 701,134 -0.12(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.