Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Definitive Healthcare Corp Cl A (NQ: DH )

4.530 +0.270 (+6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.320 4.680 4.320 4.530 817,372 +0.27(+6.34%)
Aug 22, 2024 4.340 4.390 4.255 4.260 502,925 -0.08(-1.84%)
Aug 21, 2024 4.110 4.400 4.090 4.340 761,800 +0.28(+6.90%)
Aug 20, 2024 4.050 4.150 4.000 4.060 1,032,147 -0.01(-0.25%)
Aug 19, 2024 4.060 4.091 3.890 4.070 1,902,572 +0.05(+1.24%)
Aug 16, 2024 3.980 4.109 3.955 4.020 4,629,096 +0.01(+0.25%)
Aug 15, 2024 3.880 4.010 3.850 4.010 1,379,776 +0.24(+6.37%)
Aug 14, 2024 3.910 3.960 3.755 3.770 931,903 -0.13(-3.33%)
Aug 13, 2024 3.760 3.940 3.720 3.900 1,489,063 +0.17(+4.56%)
Aug 12, 2024 3.890 3.890 3.715 3.730 756,429 -0.16(-4.11%)
Aug 09, 2024 3.760 4.010 3.760 3.890 1,083,215 +0.06(+1.57%)
Aug 08, 2024 3.840 3.900 3.795 3.830 1,044,035 +0.00(+0.00%)
Aug 07, 2024 3.660 3.895 3.660 3.830 2,617,502 +0.18(+4.93%)
Aug 06, 2024 3.750 3.910 3.590 3.650 1,819,876 +0.10(+2.82%)
Aug 05, 2024 3.500 3.610 3.380 3.550 1,303,712 -0.15(-4.05%)
Aug 02, 2024 3.800 3.840 3.605 3.700 1,732,983 -0.25(-6.33%)
Aug 01, 2024 3.840 4.005 3.810 3.950 2,625,654 +0.05(+1.28%)
Jul 31, 2024 4.740 4.800 3.190 3.900 11,490,524 -1.84(-32.06%)
Jul 30, 2024 6.000 6.120 5.600 5.740 3,706,302 -0.23(-3.85%)
Jul 29, 2024 6.030 6.050 5.850 5.970 322,171 -0.06(-1.00%)
Jul 26, 2024 6.090 6.120 5.910 6.030 399,632 +0.07(+1.17%)
Jul 25, 2024 5.890 6.165 5.850 5.960 408,907 +0.12(+2.05%)
Jul 24, 2024 5.940 6.090 5.780 5.840 415,784 -0.18(-2.99%)
Jul 23, 2024 5.720 6.160 5.715 6.020 399,239 +0.30(+5.24%)
Jul 22, 2024 5.650 5.730 5.500 5.720 291,597 +0.10(+1.78%)
Jul 19, 2024 5.660 5.780 5.580 5.620 196,332 -0.03(-0.53%)
Jul 18, 2024 5.870 5.940 5.620 5.650 271,308 -0.24(-4.07%)
Jul 17, 2024 5.760 5.950 5.750 5.890 350,982 +0.02(+0.34%)
Jul 16, 2024 5.600 5.880 5.570 5.870 349,914 +0.37(+6.73%)
Jul 15, 2024 5.500 5.640 5.420 5.500 331,255 +0.06(+1.10%)
Jul 12, 2024 5.500 5.909 5.350 5.440 304,147 +0.01(+0.18%)
Jul 11, 2024 5.210 5.450 5.095 5.430 400,721 +0.34(+6.68%)
Jul 10, 2024 5.340 5.439 5.050 5.090 347,937 -0.20(-3.78%)
Jul 09, 2024 5.290 5.315 5.215 5.290 321,685 -0.07(-1.31%)
Jul 08, 2024 5.390 5.480 5.310 5.360 247,639 +0.02(+0.37%)
Jul 05, 2024 5.330 5.370 5.255 5.340 281,081 -0.01(-0.19%)
Jul 03, 2024 5.450 5.500 5.340 5.350 144,979 -0.08(-1.47%)
Jul 02, 2024 5.350 5.440 5.270 5.430 306,481 +0.06(+1.12%)
Jul 01, 2024 5.460 5.480 5.240 5.370 527,704 -0.09(-1.65%)
Jun 28, 2024 5.360 5.470 5.239 5.460 1,988,804 +0.16(+3.02%)
Jun 27, 2024 5.300 5.320 5.200 5.300 347,598 +0.00(+0.00%)
Jun 26, 2024 5.210 5.390 5.090 5.300 618,725 +0.15(+2.91%)
Jun 25, 2024 5.360 5.360 5.120 5.150 505,110 -0.21(-3.92%)
Jun 24, 2024 5.460 5.550 5.360 5.360 350,459 -0.12(-2.19%)
Jun 21, 2024 5.450 5.510 5.330 5.480 792,308 +0.04(+0.74%)
Jun 20, 2024 5.510 5.560 5.400 5.440 396,953 -0.10(-1.81%)
Jun 18, 2024 5.540 5.570 5.460 5.540 581,849 -0.03(-0.54%)
Jun 17, 2024 5.610 5.660 5.485 5.570 514,824 -0.05(-0.89%)
Jun 14, 2024 5.670 5.710 5.410 5.620 909,727 -0.12(-2.09%)
Jun 13, 2024 6.010 6.080 5.665 5.740 675,619 -0.26(-4.33%)
Jun 12, 2024 6.040 6.265 5.930 6.000 961,464 +0.05(+0.84%)
Jun 11, 2024 5.790 6.030 5.775 5.950 979,884 +0.10(+1.71%)
Jun 10, 2024 5.550 5.890 5.525 5.850 876,444 +0.26(+4.65%)
Jun 07, 2024 5.630 5.885 5.510 5.590 1,795,028 -0.07(-1.24%)
Jun 06, 2024 5.360 5.680 5.350 5.660 4,171,180 +0.29(+5.40%)
Jun 05, 2024 5.250 5.415 5.170 5.370 730,988 +0.17(+3.27%)
Jun 04, 2024 5.160 5.255 5.070 5.200 608,365 -0.04(-0.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.