Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DIH Holding US, Inc. - Class A Common Stock (NQ: DHAI )

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2024 1.830 1.960 1.430 1.580 376,500 -0.21(-11.73%)
Apr 29, 2024 1.700 2.150 1.700 1.790 1,108,563 +0.13(+7.83%)
Apr 26, 2024 1.450 1.680 1.450 1.660 475,629 +0.26(+18.72%)
Apr 25, 2024 1.350 1.470 1.330 1.398 169,462 +0.07(+5.13%)
Apr 24, 2024 1.340 1.350 1.300 1.330 21,109 +0.02(+1.53%)
Apr 23, 2024 1.320 1.400 1.300 1.310 57,998 -0.02(-1.50%)
Apr 22, 2024 1.300 1.350 1.300 1.330 54,263 +0.03(+1.92%)
Apr 19, 2024 1.280 1.360 1.270 1.305 156,247 +0.01(+1.16%)
Apr 18, 2024 1.200 1.380 1.200 1.290 131,795 +0.09(+7.50%)
Apr 17, 2024 1.200 1.240 1.190 1.200 80,746 +0.01(+1.27%)
Apr 16, 2024 1.300 1.340 1.185 1.185 156,610 -0.10(-8.14%)
Apr 15, 2024 1.280 1.360 1.280 1.290 221,259 +0.01(+0.78%)
Apr 12, 2024 1.270 1.333 1.252 1.280 473,955 +0.02(+1.59%)
Apr 11, 2024 1.220 1.280 1.220 1.260 174,562 +0.08(+6.78%)
Apr 10, 2024 1.130 1.280 1.130 1.180 412,447 +0.02(+1.72%)
Apr 09, 2024 1.110 1.170 1.110 1.160 78,839 +0.03(+2.65%)
Apr 08, 2024 1.090 1.150 1.090 1.130 87,533 +0.03(+2.73%)
Apr 05, 2024 1.140 1.160 1.100 1.100 119,329 -0.03(-3.08%)
Apr 04, 2024 1.120 1.160 1.120 1.135 97,341 +0.01(+0.44%)
Apr 03, 2024 1.100 1.180 1.080 1.130 332,997 +0.03(+2.73%)
Apr 02, 2024 1.160 1.160 1.000 1.100 67,398 -0.04(-3.51%)
Apr 01, 2024 1.150 1.170 1.100 1.140 145,502 +0.04(+3.64%)
Mar 28, 2024 1.010 1.220 1.010 1.100 239,304 +0.01(+0.92%)
Mar 27, 2024 0.9400 1.110 0.9400 1.090 206,814 +0.17(+18.48%)
Mar 26, 2024 0.9800 1.030 0.8700 0.9200 208,572 -0.07(-7.07%)
Mar 25, 2024 1.120 1.120 0.9400 0.9900 151,786 -0.08(-7.48%)
Mar 22, 2024 1.120 1.180 1.070 1.070 88,219 -0.06(-5.31%)
Mar 21, 2024 1.230 1.240 1.060 1.130 224,139 -0.02(-1.74%)
Mar 20, 2024 1.170 1.280 1.120 1.150 231,048 -0.05(-4.16%)
Mar 19, 2024 1.410 1.430 1.150 1.200 586,809 -0.21(-14.98%)
Mar 18, 2024 1.280 1.500 1.240 1.411 852,301 +0.23(+19.60%)
Mar 15, 2024 1.070 1.380 1.040 1.180 944,488 +0.12(+11.32%)
Mar 14, 2024 1.040 1.090 0.9960 1.060 777,382 +0.04(+3.92%)
Mar 13, 2024 1.110 1.115 0.9253 1.020 306,818 -0.07(-6.42%)
Mar 12, 2024 1.200 1.270 1.000 1.090 502,064 -0.08(-6.84%)
Mar 11, 2024 1.040 1.240 1.000 1.170 1,004,390 +0.13(+12.50%)
Mar 08, 2024 0.8610 1.090 0.8401 1.040 539,653 +0.16(+18.18%)
Mar 07, 2024 0.9900 1.050 0.8301 0.8800 589,549 -0.16(-15.38%)
Mar 06, 2024 0.7700 1.040 0.7610 1.040 1,255,597 +0.27(+35.24%)
Mar 05, 2024 0.7496 0.7700 0.7180 0.7690 109,491 +0.02(+2.53%)
Mar 04, 2024 0.7600 0.7800 0.7213 0.7500 214,575 -0.03(-3.85%)
Mar 01, 2024 0.8100 0.8100 0.7570 0.7800 95,933 +0.02(+2.63%)
Feb 29, 2024 0.8000 0.8300 0.7550 0.7600 172,462 -0.04(-4.52%)
Feb 28, 2024 0.8300 0.8490 0.7900 0.7960 176,626 -0.03(-3.40%)
Feb 27, 2024 0.8040 0.8980 0.7800 0.8240 714,736 +0.05(+6.99%)
Feb 26, 2024 1.030 1.040 0.7550 0.7702 927,508 -0.34(-30.61%)
Feb 23, 2024 1.090 1.180 1.040 1.110 219,497 -0.07(-5.93%)
Feb 22, 2024 1.150 1.200 1.080 1.180 254,320 -0.03(-2.48%)
Feb 21, 2024 1.310 1.310 1.140 1.210 357,184 +0.00(+0.00%)
Feb 20, 2024 1.170 1.410 1.150 1.210 1,038,209 +0.06(+5.22%)
Feb 16, 2024 1.220 1.270 1.120 1.150 383,753 -0.06(-4.96%)
Feb 15, 2024 1.160 1.270 1.090 1.210 701,082 +0.01(+0.83%)
Feb 14, 2024 1.440 1.460 1.150 1.200 856,950 -0.34(-22.08%)
Feb 13, 2024 1.600 1.840 1.450 1.540 2,100,119 -0.06(-3.75%)
Feb 12, 2024 2.090 3.290 1.560 1.600 35,435,440 +0.29(+22.54%)
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.