ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DLA Delta Apparel Inc

7.50
-1.37 (-15.45%)
Dec 08 2023 - Closed
Delayed by 15 minutes

DLA Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2023 7.50 -1.37 -15.45% 8.45 8.45 7.04 179,739
Dec 07 2023 8.87 -0.14 -1.55% 9.01 9.13 8.84 19,224
Dec 06 2023 9.01 0.06 0.67% 8.90 9.2399 8.90 7,304
Dec 05 2023 8.95 -0.10 -1.1% 9.07 9.35 8.95 10,481
Dec 04 2023 9.05 0.11 1.23% 8.90 9.25 8.90 19,721
Dec 01 2023 8.94 0.22 2.52% 8.77 8.96 8.70 40,222
Nov 30 2023 8.72 -0.01 -0.11% 9.07 9.385 8.72 31,559
Nov 29 2023 8.73 -0.27 -3.03% 8.97 9.30 8.7201 37,370
Nov 28 2023 9.0025 0.01 0.14% 9.16 9.24 8.97 9,094
Nov 27 2023 8.99 -0.02 -0.22% 9.10 9.22 8.91 10,848
Nov 24 2023 9.01 0.24 2.74% 8.78 9.01 8.77 3,567
Nov 22 2023 8.77 -0.23 -2.56% 9.02 9.08 8.72 5,083
Nov 21 2023 9.00 0.06 0.67% 8.93 9.27 8.874 9,485
Nov 20 2023 8.94 -0.06 -0.67% 9.02 9.40 8.73 25,714
Nov 17 2023 9.00 0.26 2.97% 8.78 9.00 8.45 25,623
Nov 16 2023 8.74 0.26 3.07% 8.78 8.80 8.55 8,978
Nov 15 2023 8.48 -0.10 -1.17% 8.53 8.81 8.3538 23,097
Nov 14 2023 8.58 0.28 3.37% 8.45 8.845 8.39 64,913
Nov 13 2023 8.30 -0.09 -1.07% 8.35 8.395 8.30 17,172
Nov 10 2023 8.39 0.13 1.57% 8.25 8.39 8.14 86,181
Nov 09 2023 8.26 0.12 1.47% 8.14 8.39 8.14 6,495
Nov 08 2023 8.14 -0.14 -1.69% 8.32 8.38 8.14 14,554
Nov 07 2023 8.28 0.06 0.73% 8.28 8.44 8.17 6,656
Nov 06 2023 8.22 0.06 0.74% 8.25 8.3999 8.21 10,984
Nov 03 2023 8.16 -0.28 -3.32% 8.5001 8.8163 8.16 38,055
Nov 02 2023 8.44 0.07 0.84% 8.47 8.70 8.26 19,245
Nov 01 2023 8.37 0.00 0.0% 8.36 8.39 8.30 748
Oct 31 2023 8.37 -0.04 -0.48% 8.48 8.48 8.35 4,748
Oct 30 2023 8.41 0.41 5.13% 8.09 8.53 8.075 30,022
Oct 27 2023 8.00 -0.13 -1.6% 8.15 8.33 7.86 28,759
Oct 26 2023 8.13 -0.22 -2.63% 8.38 8.61 8.13 6,572
Oct 25 2023 8.35 -0.13 -1.53% 8.48 8.75 8.17 13,938
Oct 24 2023 8.48 -0.06 -0.7% 8.60 8.77 8.39 19,722
Oct 23 2023 8.54 -0.41 -4.58% 8.87 8.9675 8.52 10,959
Oct 20 2023 8.95 -0.15 -1.65% 9.00 9.0655 8.85 10,665
Oct 19 2023 9.10 0.51 5.94% 8.59 9.33 8.59 44,188
Oct 18 2023 8.59 -0.06 -0.69% 8.62 8.79 8.59 13,722
Oct 17 2023 8.65 -0.09 -1.03% 8.71 8.85 8.65 4,159
Oct 16 2023 8.74 0.09 1.04% 8.73 8.89 8.705 40,323
Oct 13 2023 8.65 -0.20 -2.26% 8.84 8.88 8.18 26,606
Oct 12 2023 8.85 -0.01 -0.11% 8.87 8.95 8.62 45,312
Oct 11 2023 8.86 0.25 2.9% 8.68 8.9794 8.60 47,753
Oct 10 2023 8.61 -0.04 -0.46% 8.58 8.835 8.52 27,799
Oct 09 2023 8.65 0.02 0.23% 8.65 8.72 8.3581 24,041
Oct 06 2023 8.63 -0.16 -1.82% 8.61 8.815 8.4436 32,195
Oct 05 2023 8.79 -0.06 -0.68% 8.85 8.85 8.61 22,079
Oct 04 2023 8.85 0.27 3.15% 8.41 8.85 8.31 84,948
Oct 03 2023 8.58 1.99 30.2% 7.78 8.86 7.71 367,191
Oct 02 2023 6.59 -0.04 -0.6% 6.62 6.63 6.455 75,976
Sep 29 2023 6.63 0.05 0.76% 6.59 6.79 6.45 31,543
Sep 28 2023 6.58 -0.09 -1.35% 6.67 6.7424 6.54 27,681
Sep 27 2023 6.67 -0.14 -2.06% 6.81 6.9599 6.67 93,070
Sep 26 2023 6.81 -0.02 -0.29% 6.80 6.90 6.62 66,730
Sep 25 2023 6.83 0.04 0.59% 6.77 7.17 6.685 24,432
Sep 22 2023 6.79 -0.03 -0.44% 6.87 6.955 6.69 93,854
Sep 21 2023 6.82 -0.20 -2.85% 7.05 7.07 6.77 50,790
Sep 20 2023 7.02 0.04 0.57% 6.93 7.15 6.93 48,981
Sep 19 2023 6.98 0.03 0.43% 6.97 7.00 6.71 27,371
Sep 18 2023 6.95 -0.16 -2.25% 7.12 7.17 6.81 54,997
Sep 15 2023 7.11 -0.06 -0.84% 7.13 7.28 7.075 91,287
Sep 14 2023 7.17 0.12 1.7% 7.11 7.32 7.05 41,494
Sep 13 2023 7.05 -0.05 -0.7% 7.14 7.27 7.05 19,370
Sep 12 2023 7.10 -0.10 -1.39% 7.26 7.37 7.10 36,907
Sep 11 2023 7.20 -0.27 -3.61% 7.43 7.78 7.17 26,262

Your Recent History

Delayed Upgrade Clock