Skip to main content

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

3.200 -0.150 (-4.47%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.280 3.390 3.150 3.350 75,453 +0.10(+3.24%)
Jul 16, 2024 3.270 3.270 3.120 3.245 16,552 +0.16(+5.02%)
Jul 15, 2024 3.500 3.500 3.050 3.090 46,324 -0.41(-11.71%)
Jul 12, 2024 3.320 3.500 3.000 3.500 112,105 +0.19(+5.74%)
Jul 11, 2024 3.590 3.600 3.300 3.310 63,085 -0.23(-6.50%)
Jul 10, 2024 3.250 3.670 3.250 3.540 166,484 +0.28(+8.59%)
Jul 09, 2024 3.100 3.350 3.100 3.260 75,643 +0.09(+2.84%)
Jul 08, 2024 3.050 3.170 3.000 3.170 17,917 +0.15(+4.86%)
Jul 05, 2024 3.000 3.140 2.960 3.023 92,539 -0.01(-0.23%)
Jul 03, 2024 2.770 3.045 2.760 3.030 92,014 +0.28(+10.18%)
Jul 02, 2024 2.710 2.780 2.690 2.750 10,363 +0.04(+1.48%)
Jul 01, 2024 2.650 2.750 2.620 2.710 35,182 +0.04(+1.50%)
Jun 28, 2024 2.760 2.790 2.580 2.670 101,963 -0.09(-3.26%)
Jun 27, 2024 2.830 2.890 2.760 2.760 51,340 -0.09(-3.16%)
Jun 26, 2024 3.060 3.060 2.800 2.850 58,304 -0.12(-4.04%)
Jun 25, 2024 3.110 3.160 2.890 2.970 61,448 -0.19(-6.01%)
Jun 24, 2024 3.160 3.230 3.000 3.160 140,964 -0.14(-4.24%)
Jun 21, 2024 3.190 3.400 2.990 3.300 1,297,008 +0.07(+2.17%)
Jun 20, 2024 2.860 3.240 2.860 3.230 366,360 +0.35(+12.15%)
Jun 18, 2024 2.680 2.920 2.660 2.880 113,903 +0.03(+1.05%)
Jun 17, 2024 2.730 2.890 2.700 2.850 168,678 +0.11(+4.01%)
Jun 14, 2024 2.570 2.770 2.490 2.740 119,477 +0.21(+8.30%)
Jun 13, 2024 2.480 2.900 2.430 2.530 295,157 -0.05(-1.94%)
Jun 12, 2024 2.290 2.580 2.260 2.580 217,170 +0.21(+8.86%)
Jun 11, 2024 2.250 2.393 2.140 2.370 313,396 +0.17(+7.73%)
Jun 10, 2024 1.840 2.260 1.820 2.200 583,432 +0.37(+20.22%)
Jun 07, 2024 1.550 1.830 1.550 1.830 137,770 +0.21(+13.10%)
Jun 06, 2024 1.530 1.650 1.535 1.618 11,634 +0.02(+1.13%)
Jun 05, 2024 1.630 1.630 1.540 1.600 33,406 +0.06(+3.90%)
Jun 04, 2024 1.540 1.600 1.530 1.540 23,088 -0.11(-6.67%)
Jun 03, 2024 1.530 1.650 1.520 1.650 38,791 +0.12(+7.84%)
May 31, 2024 1.502 1.550 1.480 1.530 31,612 -0.01(-0.65%)
May 30, 2024 1.540 1.550 1.473 1.540 53,192 -0.01(-0.65%)
May 29, 2024 1.480 1.560 1.480 1.550 26,497 -0.01(-0.64%)
May 28, 2024 1.630 1.630 1.520 1.560 44,584 -0.04(-2.50%)
May 24, 2024 1.490 1.640 1.442 1.600 76,765 +0.05(+3.23%)
May 23, 2024 1.580 1.670 1.440 1.550 132,760 -0.03(-1.90%)
May 22, 2024 1.610 1.610 1.570 1.580 74,153 -0.01(-0.63%)
May 21, 2024 1.590 1.600 1.530 1.590 50,111 -0.01(-0.63%)
May 20, 2024 1.650 1.650 1.600 1.600 44,932 -0.02(-1.23%)
May 17, 2024 1.640 1.650 1.600 1.620 78,353 -0.01(-0.61%)
May 16, 2024 1.560 1.635 1.560 1.630 68,686 +0.04(+2.52%)
May 15, 2024 1.570 1.630 1.570 1.590 49,338 +0.00(+0.00%)
May 14, 2024 1.600 1.640 1.560 1.590 76,861 -0.06(-3.64%)
May 13, 2024 1.810 1.810 1.602 1.650 115,690 +0.01(+0.61%)
May 10, 2024 1.640 1.650 1.611 1.640 56,046 +0.00(+0.00%)
May 09, 2024 1.630 1.650 1.630 1.640 21,028 +0.01(+0.61%)
May 08, 2024 1.610 1.650 1.610 1.630 56,956 -0.01(-0.61%)
May 07, 2024 1.600 1.750 1.600 1.640 31,780 +0.09(+5.81%)
May 06, 2024 1.530 1.640 1.530 1.550 49,658 -0.01(-0.64%)
May 03, 2024 1.580 1.620 1.528 1.560 106,383 -0.06(-3.70%)
May 02, 2024 1.570 1.657 1.570 1.620 24,479 +0.07(+4.52%)
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.