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 )

7.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Sep 01, 2023 9.480 9.620 9.180 9.220 460,917 -0.18(-1.91%)
Aug 31, 2023 9.540 9.670 9.380 9.400 491,624 -0.15(-1.57%)
Aug 30, 2023 9.460 9.680 9.400 9.550 579,632 +0.09(+0.90%)
Aug 29, 2023 9.510 9.620 9.410 9.465 521,349 -0.09(-0.89%)
Aug 28, 2023 9.460 9.620 9.410 9.550 366,369 +0.17(+1.81%)
Aug 25, 2023 9.350 9.560 9.260 9.380 749,463 -0.01(-0.11%)
Aug 24, 2023 9.500 9.550 9.205 9.390 950,696 -0.06(-0.63%)
Aug 23, 2023 10.06 10.06 9.090 9.450 1,855,047 -0.70(-6.90%)
Aug 22, 2023 10.05 10.20 9.980 10.15 594,171 +0.17(+1.70%)
Aug 21, 2023 9.890 10.24 9.750 9.980 335,255 +0.08(+0.81%)
Aug 18, 2023 9.860 10.05 9.650 9.900 878,701 -0.10(-1.00%)
Aug 17, 2023 10.01 10.24 9.870 10.00 544,137 +0.00(+0.00%)
Aug 16, 2023 10.02 10.18 9.675 10.00 452,574 -0.13(-1.28%)
Aug 15, 2023 9.730 10.66 9.500 10.13 945,635 -0.35(-3.34%)
Aug 14, 2023 10.52 10.59 10.35 10.48 397,264 -0.07(-0.66%)
Aug 11, 2023 10.42 10.64 10.34 10.55 468,027 +0.01(+0.09%)
Aug 10, 2023 10.97 11.01 10.52 10.54 318,814 -0.27(-2.50%)
Aug 09, 2023 11.34 11.34 10.71 10.81 406,291 -0.58(-5.09%)
Aug 08, 2023 11.14 11.44 10.95 11.39 377,492 +0.05(+0.44%)
Aug 07, 2023 11.30 11.47 11.02 11.34 313,026 +0.03(+0.27%)
Aug 04, 2023 11.04 11.60 10.89 11.31 440,818 +0.35(+3.19%)
Aug 03, 2023 11.38 11.38 10.91 10.96 414,568 -0.48(-4.20%)
Aug 02, 2023 11.14 11.52 10.99 11.44 734,304 +0.10(+0.88%)
Aug 01, 2023 11.82 11.97 10.78 11.34 600,446 -0.49(-4.14%)
Jul 31, 2023 11.66 11.97 11.66 11.83 295,662 +0.20(+1.72%)
Jul 28, 2023 11.57 11.78 11.53 11.63 313,881 +0.31(+2.74%)
Jul 27, 2023 12.30 12.37 11.32 11.32 595,476 -0.78(-6.45%)
Jul 26, 2023 11.46 12.19 11.35 12.10 527,454 +0.63(+5.49%)
Jul 25, 2023 11.51 11.51 11.26 11.47 405,626 +0.09(+0.79%)
Jul 24, 2023 10.98 11.54 10.68 11.38 706,967 -0.15(-1.30%)
Jul 21, 2023 11.72 11.86 11.33 11.53 442,042 -0.05(-0.43%)
Jul 20, 2023 11.89 12.00 11.51 11.58 328,592 -0.32(-2.69%)
Jul 19, 2023 12.26 12.46 11.81 11.90 422,252 -0.22(-1.82%)
Jul 18, 2023 12.07 12.44 11.87 12.12 463,643 +0.12(+1.00%)
Jul 17, 2023 11.69 12.05 11.64 12.00 381,310 +0.34(+2.92%)
Jul 14, 2023 11.67 11.84 11.43 11.66 397,866 +0.05(+0.43%)
Jul 13, 2023 11.89 11.97 11.51 11.61 598,211 -0.20(-1.69%)
Jul 12, 2023 11.71 11.96 11.54 11.81 443,042 +0.38(+3.32%)
Jul 11, 2023 11.32 11.64 11.26 11.43 508,285 +0.25(+2.24%)
Jul 10, 2023 10.75 11.21 10.68 11.18 827,729 +0.51(+4.78%)
Jul 07, 2023 10.75 11.03 10.67 10.67 716,635 +0.03(+0.28%)
Jul 06, 2023 10.54 10.67 10.28 10.64 367,634 -0.13(-1.21%)
Jul 05, 2023 10.88 10.90 10.72 10.77 344,142 -0.23(-2.09%)
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.