DIH Holdings US Inc (DHAI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -3.125 | 3.2 | 3.36 | 3.08 | 36704 | 3.21310502 | CS |
| 4 | 0.34 | 12.3188405797 | 2.76 | 3.67 | 2.58 | 57720 | 3.19981953 | CS |
| 12 | 1.51 | 94.9685534591 | 1.59 | 3.67 | 1.44 | 111186 | 2.63903847 | CS |
| 26 | 1.5 | 93.75 | 1.6 | 3.67 | 0.718 | 561328 | 1.56247698 | CS |
| 52 | 1.5 | 93.75 | 1.6 | 3.67 | 0.718 | 561328 | 1.56247698 | CS |
| 156 | 1.5 | 93.75 | 1.6 | 3.67 | 0.718 | 561328 | 1.56247698 | CS |
| 260 | 1.5 | 93.75 | 1.6 | 3.67 | 0.718 | 561328 | 1.56247698 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.1 | -0.02 | -0.64 | 3.17 | 3.2 | 3.1 | 15749 |
| 1721946900 | 3.12 | -0.12 | -3.70 | 3.16 | 3.25 | 3.1 | 67626 |
| 1721860500 | 3.24 | 0 | 0.00 | 3.19 | 3.32 | 3.08 | 31126 |
| 1721774100 | 3.24 | -0.04 | -1.22 | 3.2 | 3.29 | 3.2 | 23972 |
| 1721687700 | 3.2799999 | -0.02 | -0.61 | 3.34 | 3.36 | 3.2 | 23416 |
| 1721428500 | 3.3 | 0.08 | 2.48 | 3.2 | 3.3 | 3.19 | 37379 |
| 1721342100 | 3.22 | -0.13 | -3.88 | 3.2599999 | 3.2799999 | 3.2001 | 9072 |
| 1721255700 | 3.35 | 0.11 | 3.24 | 3.2698999 | 3.39 | 3.15 | 74576 |
| 1721169300 | 3.245 | 0.16 | 5.02 | 3.27 | 3.27 | 3.12 | 16552 |
| 1721082900 | 3.09 | -0.41 | -11.71 | 3.5 | 3.5 | 3.05 | 46324 |
| 1720823700 | 3.5 | 0.19 | 5.74 | 3.32 | 3.5 | 3 | 112105 |
| 1720737300 | 3.31 | -0.23 | -6.50 | 3.59 | 3.6 | 3.3 | 62470 |
| 1720650900 | 3.54 | 0.28 | 8.59 | 3.25 | 3.67 | 3.25 | 166482 |
| 1720564500 | 3.2599999 | 0.09 | 2.84 | 3.19 | 3.35 | 3.1001 | 75593 |
| 1720478100 | 3.17 | 0.15 | 4.86 | 3.05 | 3.17 | 3 | 17917 |
| 1720218900 | 3.023 | 0.02 | 0.77 | 3 | 3.14 | 2.96 | 92539 |
| 1720040640 | 3 | 0.25 | 9.09 | 2.77 | 3.045 | 2.7599999 | 92014 |
| 1719959700 | 2.75 | 0.04 | 1.48 | 2.71 | 2.7799999 | 2.69 | 10363 |
| 1719873300 | 2.71 | 0.04 | 1.50 | 2.65 | 2.75 | 2.62 | 35182 |
| 1719614100 | 2.67 | -0.09 | -3.26 | 2.7599999 | 2.79 | 2.58 | 101963 |
| 1719527700 | 2.7599999 | -0.09 | -3.16 | 2.83 | 2.89 | 2.7599999 | 51337 |
| 1719441300 | 2.85 | -0.12 | -4.04 | 3.06 | 3.06 | 2.8 | 58304 |
| 1719354900 | 2.97 | -0.19 | -6.01 | 3.11 | 3.16 | 2.89 | 61447 |
| 1719268500 | 3.16 | -0.14 | -4.24 | 3.09 | 3.23 | 3 | 140964 |
| 1719009300 | 3.3 | 0.07 | 2.17 | 3.19 | 3.4 | 2.99 | 1296954 |
| 1718922900 | 3.23 | 0.35 | 12.15 | 2.86 | 3.24 | 2.86 | 366360 |
| 1718750100 | 2.88 | 0.03 | 1.05 | 2.68 | 2.92 | 2.66 | 113903 |
| 1718663700 | 2.85 | 0.11 | 4.01 | 2.73 | 2.89 | 2.66 | 168678 |
| 1718404500 | 2.74 | 0.21 | 8.30 | 2.57 | 2.77 | 2.49 | 119377 |
| 1718318100 | 2.5299999 | -0.05 | -1.94 | 2.48 | 2.9 | 2.43 | 295157 |
| 1718231700 | 2.58 | 0.21 | 8.86 | 2.41 | 2.58 | 2.2599999 | 215665 |
| 1718145300 | 2.37 | 0.17 | 7.73 | 2.25 | 2.3933 | 2.14 | 313196 |
| 1718058900 | 2.2 | 0.37 | 20.22 | 1.84 | 2.2599999 | 1.82 | 580899 |
| 1717799700 | 1.83 | 0.21 | 13.10 | 1.62 | 1.83 | 1.62 | 136352 |
| 1717713300 | 1.618 | 0.02 | 1.13 | 1.55 | 1.65 | 1.535 | 11634 |
| 1717626900 | 1.6 | 0.06 | 3.90 | 1.6299999 | 1.6299999 | 1.54 | 33406 |
| 1717540500 | 1.54 | -0.11 | -6.67 | 1.54 | 1.6399999 | 1.53 | 23087 |
| 1717454100 | 1.65 | 0.12 | 7.84 | 1.51 | 1.65 | 1.51 | 38791 |
| 1717194900 | 1.53 | -0.01 | -0.65 | 1.56 | 1.56 | 1.48 | 31612 |
| 1717108500 | 1.54 | -0.01 | -0.65 | 1.54 | 1.55 | 1.473 | 53192 |
| 1717022100 | 1.55 | -0.01 | -0.64 | 1.48 | 1.56 | 1.48 | 26497 |
| 1716935700 | 1.56 | -0.04 | -2.50 | 1.55 | 1.6299999 | 1.52 | 39013 |
| 1716590100 | 1.6 | 0.05 | 3.23 | 1.52 | 1.6399999 | 1.4416 | 76765 |
| 1716503700 | 1.55 | -0.03 | -1.90 | 1.58 | 1.67 | 1.44 | 109983 |
| 1716417300 | 1.58 | -0.01 | -0.63 | 1.59 | 1.61 | 1.57 | 73853 |
| 1716330900 | 1.59 | -0.01 | -0.63 | 1.59 | 1.6 | 1.53 | 50111 |
| 1716244500 | 1.6 | -0.02 | -1.23 | 1.65 | 1.65 | 1.6 | 44932 |
| 1715985300 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.65 | 1.6 | 78323 |
| 1715898900 | 1.6299999 | 0.04 | 2.52 | 1.56 | 1.635 | 1.56 | 68686 |
| 1715812500 | 1.59 | 0 | 0.00 | 1.57 | 1.6299999 | 1.57 | 49338 |
| 1715726100 | 1.59 | -0.06 | -3.64 | 1.6 | 1.6399999 | 1.56 | 76861 |
| 1715639700 | 1.65 | 0.01 | 0.61 | 1.81 | 1.81 | 1.602 | 114422 |
| 1715380500 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.65 | 1.611 | 56046 |
| 1715294100 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.65 | 1.6299999 | 21028 |
| 1715207700 | 1.6299999 | -0.01 | -0.61 | 1.61 | 1.65 | 1.61 | 56956 |
| 1715121300 | 1.6399999 | 0.09 | 5.81 | 1.57 | 1.75 | 1.57 | 31779 |
| 1715034900 | 1.55 | -0.01 | -0.64 | 1.53 | 1.6399999 | 1.53 | 49658 |
| 1714775700 | 1.56 | -0.06 | -3.70 | 1.59 | 1.62 | 1.528 | 106383 |
| 1714689300 | 1.62 | 0.07 | 4.52 | 1.57 | 1.6572 | 1.57 | 24479 |
| 1714602900 | 1.55 | -0.03 | -1.90 | 1.69 | 1.7199 | 1.53 | 42965 |
| 1714516500 | 1.58 | -0.21 | -11.73 | 1.83 | 1.96 | 1.43 | 375798 |
| 1714430100 | 1.79 | 0.13 | 7.83 | 1.7 | 2.15 | 1.7 | 1108489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
