Duluth Holdings Inc (DLTH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.04054054054 | 2.96 | 3.05 | 2.8 | 44338 | 2.86670211 | CS |
| 4 | -0.33 | -9.76331360947 | 3.38 | 3.44 | 2.8 | 64986 | 3.05925645 | CS |
| 12 | -0.87 | -22.193877551 | 3.92 | 4 | 2.8 | 57365 | 3.41968747 | CS |
| 26 | -0.79 | -20.5729166667 | 3.84 | 4.5 | 2.8 | 91308 | 3.62754482 | CS |
| 52 | -2.06 | -40.313111546 | 5.11 | 5.18 | 2.8 | 89904 | 3.91360855 | CS |
| 156 | -11.19 | -78.5814606742 | 14.24 | 15.745 | 2.8 | 100758 | 6.73630881 | CS |
| 260 | -6.46 | -67.9284963197 | 9.51 | 20.78 | 2.8 | 173496 | 9.76795692 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 3.05 | 0.24 | 8.54 | 2.87 | 3.05 | 2.845 | 39559 |
| 1736897700 | 2.81 | -0.01 | -0.35 | 2.85 | 2.88 | 2.8006 | 27746 |
| 1736811300 | 2.82 | -0.06 | -2.08 | 2.85 | 2.89 | 2.8 | 54201 |
| 1736552100 | 2.88 | -0.05 | -1.71 | 2.94 | 2.95 | 2.87 | 38685 |
| 1736379300 | 2.93 | 0.01 | 0.34 | 2.96 | 2.99 | 2.89 | 56718 |
| 1736292900 | 2.92 | -0.06 | -2.01 | 2.98 | 2.98 | 2.91 | 28238 |
| 1736206500 | 2.98 | -0.04 | -1.32 | 3.06 | 3.18 | 2.95 | 92834 |
| 1735947300 | 3.02 | 0.1 | 3.42 | 2.94 | 3.06 | 2.872 | 66711 |
| 1735860900 | 2.92 | -0.17 | -5.50 | 3.09 | 3.1 | 2.92 | 27280 |
| 1735688100 | 3.09 | 0.19 | 6.55 | 2.9 | 3.11 | 2.9 | 95755 |
| 1735601700 | 2.9 | -0.13 | -4.29 | 3.02 | 3.02 | 2.81 | 120972 |
| 1735342500 | 3.0299999 | -0.07 | -2.26 | 3.17 | 3.17 | 3.0299999 | 87044 |
| 1735256100 | 3.1 | 0 | 0.00 | 3.11 | 3.18 | 3.1 | 34944 |
| 1735077840 | 3.1 | -0.1 | -3.13 | 3.21 | 3.21 | 3.09 | 44048 |
| 1734996900 | 3.2 | -0.05 | -1.54 | 3.21 | 3.2498999 | 3.18 | 66647 |
| 1734737700 | 3.25 | 0 | 0.00 | 3.29 | 3.29 | 3.23 | 84875 |
| 1734651300 | 3.25 | -0.1 | -2.99 | 3.355 | 3.355 | 3.225 | 98321 |
| 1734564900 | 3.35 | -0.01 | -0.30 | 3.38 | 3.44 | 3.33 | 79739 |
| 1734478500 | 3.36 | 0.01 | 0.30 | 3.3501 | 3.39 | 3.33 | 84126 |
| 1734392100 | 3.35 | -0.07 | -2.05 | 3.4 | 3.4491 | 3.33 | 79817 |
| 1734132900 | 3.42 | 0.01 | 0.29 | 3.4 | 3.49 | 3.36 | 71273 |
| 1734046500 | 3.41 | 0.06 | 1.79 | 3.35 | 3.42 | 3.34 | 82164 |
| 1733960100 | 3.35 | 0 | 0.00 | 3.33 | 3.4 | 3.33 | 31992 |
| 1733873700 | 3.35 | 0 | 0.00 | 3.36 | 3.4 | 3.32 | 66582 |
| 1733787300 | 3.35 | -0.06 | -1.62 | 3.4 | 3.4597 | 3.345 | 60448 |
| 1733528100 | 3.405 | -0.01 | -0.15 | 3.38 | 3.41 | 3.31 | 93477 |
| 1733441700 | 3.41 | -0.31 | -8.33 | 3.64 | 3.64 | 3.25 | 135498 |
| 1733355300 | 3.72 | -0.03 | -0.80 | 3.8 | 3.85 | 3.72 | 96072 |
| 1733268900 | 3.75 | -0.14 | -3.60 | 3.9 | 3.94 | 3.75 | 45498 |
| 1733182500 | 3.89 | 0.06 | 1.57 | 3.82 | 3.93 | 3.735 | 17607 |
| 1732917840 | 3.83 | -0.06 | -1.54 | 3.94 | 3.95 | 3.805 | 17403 |
| 1732750500 | 3.89 | 0 | 0.00 | 3.89 | 3.97 | 3.8748 | 24503 |
| 1732664100 | 3.89 | 0.01 | 0.26 | 3.9 | 3.91 | 3.79 | 29203 |
| 1732577700 | 3.88 | 0.13 | 3.47 | 3.805 | 3.94 | 3.7701 | 33576 |
| 1732318500 | 3.75 | 0.09 | 2.46 | 3.7 | 3.87 | 3.685 | 75651 |
| 1732232100 | 3.66 | 0.01 | 0.27 | 3.65 | 3.7 | 3.6 | 31920 |
| 1732145700 | 3.65 | 0.11 | 3.11 | 3.46 | 3.66 | 3.4464 | 109371 |
| 1732059300 | 3.54 | 0.23 | 6.95 | 3.2940999 | 3.6 | 3.2799999 | 50128 |
| 1731972900 | 3.31 | -0.19 | -5.43 | 3.58 | 3.58 | 3.31 | 27961 |
| 1731713700 | 3.5 | -0.16 | -4.37 | 3.68 | 3.68 | 3.5 | 35803 |
| 1731627300 | 3.66 | -0.07 | -1.88 | 3.8 | 3.81 | 3.65 | 27168 |
| 1731540900 | 3.73 | 0.03 | 0.81 | 3.75 | 3.77 | 3.7 | 39057 |
| 1731454500 | 3.7 | -0.02 | -0.54 | 3.68 | 3.735 | 3.68 | 35084 |
| 1731368100 | 3.72 | 0.1 | 2.76 | 3.65 | 3.74 | 3.625 | 53807 |
| 1731108900 | 3.62 | -0.2 | -5.24 | 3.74 | 3.74 | 3.45 | 62088 |
| 1731022500 | 3.82 | -0.08 | -2.05 | 3.89 | 3.9 | 3.74 | 69031 |
| 1730936100 | 3.9 | 0.05 | 1.30 | 3.8417 | 4 | 3.81 | 39897 |
| 1730849700 | 3.85 | 0.09 | 2.39 | 3.68 | 3.87 | 3.68 | 37698 |
| 1730763300 | 3.76 | 0.15 | 4.16 | 3.61 | 3.795 | 3.55 | 22601 |
| 1730500500 | 3.61 | -0.09 | -2.43 | 3.66 | 3.74 | 3.5649 | 72167 |
| 1730414100 | 3.7 | 0.11 | 3.06 | 3.6 | 3.74 | 3.52 | 55988 |
| 1730327700 | 3.59 | -0.12 | -3.23 | 3.7 | 3.7399 | 3.55 | 31799 |
| 1730241300 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.515 | 81727 |
| 1730154900 | 3.71 | -0.03 | -0.80 | 3.78 | 3.865 | 3.71 | 40367 |
| 1729895700 | 3.74 | -0.15 | -3.86 | 3.9 | 3.94 | 3.65 | 53467 |
| 1729809300 | 3.89 | -0.09 | -2.26 | 3.98 | 4 | 3.85 | 39872 |
| 1729722900 | 3.98 | 0.04 | 1.02 | 3.92 | 3.98 | 3.85 | 45782 |
| 1729636500 | 3.94 | 0 | 0.00 | 3.91 | 3.96 | 3.91 | 34592 |
| 1729550100 | 3.94 | -0.11 | -2.72 | 4.03 | 4.0786 | 3.94 | 61791 |
| 1729290900 | 4.05 | -0.15 | -3.46 | 4.0599999 | 4.18 | 4.04 | 26657 |
| 1729204500 | 4.195 | 0.17 | 4.09 | 4.01 | 4.2 | 3.9917 | 49024 |
| 1729118100 | 4.03 | 0.07 | 1.77 | 3.98 | 4.04 | 3.8881 | 29115 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
