Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DLTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 4.00 | -0.16 | -3.85% | 4.17 | 4.19 | 3.99 | 86,825 |
| Sep 17 2024 | 4.16 | 0.15 | 3.74% | 4.03 | 4.18 | 4.0095 | 81,576 |
| Sep 16 2024 | 4.01 | 0.08 | 2.04% | 3.94 | 4.04 | 3.83 | 154,765 |
| Sep 13 2024 | 3.93 | 0.12 | 3.15% | 3.81 | 3.96 | 3.81 | 180,664 |
| Sep 12 2024 | 3.81 | 0.18 | 4.96% | 3.64 | 3.91 | 3.61 | 76,195 |
| Sep 11 2024 | 3.63 | -0.01 | -0.27% | 3.53 | 3.66 | 3.53 | 117,032 |
| Sep 10 2024 | 3.64 | -0.14 | -3.70% | 3.80 | 3.82 | 3.54 | 100,611 |
| Sep 09 2024 | 3.78 | -0.13 | -3.32% | 3.90 | 3.90 | 3.695 | 107,314 |
| Sep 06 2024 | 3.91 | 0.11 | 2.89% | 3.80 | 3.98 | 3.79 | 123,928 |
| Sep 05 2024 | 3.80 | -0.06 | -1.55% | 3.84 | 3.88 | 3.72 | 109,531 |
| Sep 04 2024 | 3.86 | -0.07 | -1.78% | 3.94 | 4.035 | 3.8417 | 180,825 |
| Sep 03 2024 | 3.93 | -0.13 | -3.20% | 3.99 | 4.08 | 3.8601 | 244,567 |
| Aug 30 2024 | 4.06 | 0.22 | 5.73% | 3.81 | 4.14 | 3.75 | 387,284 |
| Aug 29 2024 | 3.84 | 0.61 | 18.89% | 4.18 | 4.50 | 3.55 | 1,070,172 |
| Aug 28 2024 | 3.23 | -0.07 | -2.12% | 3.26 | 3.31 | 3.14 | 181,779 |
| Aug 27 2024 | 3.30 | -0.08 | -2.37% | 3.34 | 3.34 | 3.21 | 241,435 |
| Aug 26 2024 | 3.38 | -0.01 | -0.15% | 3.37 | 3.4699 | 3.30 | 371,822 |
| Aug 23 2024 | 3.385 | 0.27 | 8.49% | 3.15 | 3.51 | 3.145 | 238,848 |
| Aug 22 2024 | 3.12 | -0.09 | -2.80% | 3.23 | 3.23 | 3.0901 | 50,976 |
| Aug 21 2024 | 3.21 | -0.06 | -1.83% | 3.30 | 3.35 | 3.20 | 26,933 |
| Aug 20 2024 | 3.27 | -0.03 | -0.91% | 3.29 | 3.34 | 3.22 | 76,204 |
| Aug 19 2024 | 3.30 | -0.04 | -1.20% | 3.35 | 3.37 | 3.28 | 89,416 |
| Aug 16 2024 | 3.34 | 0.03 | 0.91% | 3.31 | 3.39 | 3.30 | 112,360 |
| Aug 15 2024 | 3.31 | 0.01 | 0.30% | 3.36 | 3.36 | 3.27 | 143,348 |
| Aug 14 2024 | 3.30 | -0.03 | -0.90% | 3.36 | 3.36 | 3.29 | 42,486 |
| Aug 13 2024 | 3.33 | 0.06 | 1.83% | 3.30 | 3.34 | 3.25 | 27,543 |
| Aug 12 2024 | 3.27 | -0.10 | -2.97% | 3.38 | 3.38 | 3.23 | 37,866 |
| Aug 09 2024 | 3.37 | -0.08 | -2.32% | 3.45 | 3.4999 | 3.35 | 124,316 |
| Aug 08 2024 | 3.45 | 0.18 | 5.50% | 3.33 | 3.48 | 3.26 | 193,038 |
| Aug 07 2024 | 3.27 | 0.02 | 0.62% | 3.25 | 3.39 | 3.233 | 83,276 |
| Aug 06 2024 | 3.25 | -0.18 | -5.18% | 3.42 | 3.45 | 3.20 | 145,807 |
| Aug 05 2024 | 3.4275 | 0.01 | 0.22% | 3.32 | 3.505 | 3.30 | 384,984 |
| Aug 02 2024 | 3.42 | -0.13 | -3.66% | 3.45 | 3.46 | 3.26 | 84,945 |
| Aug 01 2024 | 3.55 | -0.09 | -2.47% | 3.69 | 3.69 | 3.49 | 67,257 |
| Jul 31 2024 | 3.64 | -0.07 | -1.89% | 3.71 | 3.79 | 3.64 | 22,394 |
| Jul 30 2024 | 3.71 | -0.06 | -1.59% | 3.79 | 3.81 | 3.695 | 30,469 |
| Jul 29 2024 | 3.77 | -0.04 | -1.05% | 3.82 | 3.855 | 3.76 | 33,502 |
| Jul 26 2024 | 3.81 | 0.04 | 1.06% | 3.79 | 3.85 | 3.7374 | 46,634 |
| Jul 25 2024 | 3.77 | -0.02 | -0.53% | 3.79 | 3.85 | 3.76 | 38,176 |
| Jul 24 2024 | 3.79 | -0.03 | -0.79% | 3.82 | 3.86 | 3.79 | 71,145 |
| Jul 23 2024 | 3.82 | -0.03 | -0.78% | 3.89 | 3.92 | 3.77 | 70,187 |
| Jul 22 2024 | 3.85 | 0.00 | 0.00% | 3.88 | 3.9239 | 3.81 | 89,775 |
| Jul 19 2024 | 3.85 | 0.02 | 0.52% | 3.81 | 3.85 | 3.77 | 47,508 |
| Jul 18 2024 | 3.83 | 0.00 | 0.00% | 3.79 | 3.8699 | 3.78 | 222,204 |
| Jul 17 2024 | 3.83 | 0.00 | 0.00% | 3.79 | 3.87 | 3.78 | 84,141 |
| Jul 16 2024 | 3.83 | -0.06 | -1.54% | 3.89 | 3.97 | 3.83 | 68,835 |
| Jul 15 2024 | 3.89 | 0.05 | 1.30% | 3.84 | 3.95 | 3.79 | 106,681 |
| Jul 12 2024 | 3.84 | 0.04 | 1.05% | 3.76 | 3.87 | 3.69 | 91,774 |
| Jul 11 2024 | 3.80 | 0.19 | 5.26% | 3.61 | 3.805 | 3.605 | 74,505 |
| Jul 10 2024 | 3.61 | 0.10 | 2.85% | 3.49 | 3.63 | 3.49 | 132,594 |
| Jul 09 2024 | 3.51 | -0.04 | -1.13% | 3.55 | 3.60 | 3.475 | 142,977 |
| Jul 08 2024 | 3.55 | -0.02 | -0.56% | 3.61 | 3.61 | 3.52 | 37,434 |
| Jul 05 2024 | 3.57 | -0.12 | -3.25% | 3.66 | 3.68 | 3.56 | 77,989 |
| Jul 03 2024 | 3.69 | 0.04 | 1.10% | 3.66 | 3.72 | 3.63 | 22,200 |
| Jul 02 2024 | 3.65 | 0.00 | 0.00% | 3.63 | 3.675 | 3.56 | 102,851 |
| Jul 01 2024 | 3.65 | -0.16 | -4.20% | 3.70 | 3.76 | 3.58 | 182,374 |
| Jun 28 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
| Jun 27 2024 | 3.81 | 0.05 | 1.33% | 3.77 | 3.86 | 3.65 | 145,959 |
| Jun 26 2024 | 3.76 | -0.07 | -1.83% | 3.84 | 3.93 | 3.75 | 98,783 |
| Jun 25 2024 | 3.83 | -0.04 | -1.03% | 3.88 | 3.91 | 3.74 | 136,854 |
| Jun 24 2024 | 3.87 | 0.03 | 0.78% | 3.84 | 3.89 | 3.75 | 160,162 |
| Jun 21 2024 | 3.84 | 0.04 | 1.05% | 3.83 | 3.925 | 3.78 | 131,608 |
