Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Definitive Healthcare Corp Cl A (NQ: DH )

7.050 -0.100 (-1.40%)
Streaming Delayed Price Updated: 9:35 AM EDT, Apr 30, 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 (%)
Feb 29, 2024 9.980 10.62 9.140 9.520 1,262,328 +0.32(+3.48%)
Feb 28, 2024 9.170 9.350 9.045 9.200 478,459 -0.11(-1.18%)
Feb 27, 2024 9.310 9.600 9.230 9.310 554,746 +0.16(+1.75%)
Feb 26, 2024 9.100 9.250 8.900 9.150 473,715 -0.01(-0.11%)
Feb 23, 2024 9.240 9.320 9.070 9.160 375,677 -0.09(-0.97%)
Feb 22, 2024 9.350 9.400 9.130 9.250 417,075 +0.03(+0.33%)
Feb 21, 2024 9.580 9.580 9.135 9.220 396,147 -0.50(-5.14%)
Feb 20, 2024 9.810 9.930 9.670 9.720 408,171 -0.27(-2.70%)
Feb 16, 2024 10.05 10.21 9.850 9.990 827,024 -0.27(-2.63%)
Feb 15, 2024 9.780 10.30 9.730 10.26 766,090 +0.65(+6.76%)
Feb 14, 2024 9.380 9.730 9.160 9.610 530,801 +0.43(+4.68%)
Feb 13, 2024 9.130 9.370 9.110 9.180 499,289 -0.44(-4.57%)
Feb 12, 2024 9.360 9.740 9.360 9.620 517,049 +0.28(+3.00%)
Feb 09, 2024 9.130 9.340 9.000 9.340 521,096 +0.28(+3.09%)
Feb 08, 2024 8.680 9.170 8.535 9.060 675,068 +0.48(+5.59%)
Feb 07, 2024 8.760 8.760 8.340 8.580 652,272 -0.13(-1.49%)
Feb 06, 2024 8.370 8.900 8.370 8.710 508,382 +0.41(+4.94%)
Feb 05, 2024 8.560 8.560 8.260 8.300 424,555 -0.31(-3.60%)
Feb 02, 2024 8.440 8.770 8.300 8.610 1,105,996 +0.02(+0.23%)
Feb 01, 2024 8.590 8.765 8.540 8.590 471,992 +0.09(+1.06%)
Jan 31, 2024 9.010 9.010 8.500 8.500 430,286 -0.53(-5.87%)
Jan 30, 2024 9.360 9.360 8.930 9.030 495,250 -0.33(-3.53%)
Jan 29, 2024 9.130 9.370 8.610 9.360 443,719 +0.24(+2.63%)
Jan 26, 2024 9.240 9.255 8.980 9.120 479,613 -0.09(-0.98%)
Jan 25, 2024 9.410 9.550 9.200 9.210 338,773 -0.05(-0.54%)
Jan 24, 2024 9.430 9.470 9.190 9.260 388,382 +0.02(+0.22%)
Jan 23, 2024 9.460 9.460 9.120 9.240 378,929 -0.05(-0.54%)
Jan 22, 2024 8.960 9.340 8.960 9.290 626,940 +0.59(+6.78%)
Jan 19, 2024 8.370 8.800 8.160 8.700 545,582 +0.45(+5.45%)
Jan 18, 2024 8.730 8.750 8.150 8.250 1,006,851 -0.34(-3.90%)
Jan 17, 2024 7.760 8.750 7.750 8.585 2,069,383 -0.60(-6.58%)
Jan 16, 2024 9.380 9.380 9.110 9.190 736,884 -0.22(-2.34%)
Jan 12, 2024 9.530 9.640 9.325 9.410 525,825 +0.01(+0.11%)
Jan 11, 2024 9.080 9.580 8.780 9.400 842,725 +0.32(+3.52%)
Jan 10, 2024 9.340 9.380 9.020 9.080 466,897 -0.28(-2.99%)
Jan 09, 2024 9.240 9.555 9.030 9.360 590,506 -0.08(-0.85%)
Jan 08, 2024 9.050 9.580 8.890 9.440 875,737 +0.44(+4.89%)
Jan 05, 2024 8.230 9.055 8.230 9.000 1,208,206 +0.17(+1.93%)
Jan 04, 2024 9.700 9.700 8.635 8.830 1,302,095 -0.85(-8.78%)
Jan 03, 2024 9.920 9.960 9.615 9.680 789,328 -0.47(-4.63%)
Jan 02, 2024 9.820 10.48 9.701 10.15 635,336 +0.21(+2.11%)
Dec 29, 2023 10.21 10.39 9.910 9.940 385,588 -0.27(-2.64%)
Dec 28, 2023 10.03 10.21 10.03 10.21 468,146 +0.08(+0.79%)
Dec 27, 2023 10.19 10.29 9.930 10.13 410,079 +0.00(+0.00%)
Dec 26, 2023 9.930 10.20 9.770 10.13 431,087 +0.34(+3.47%)
Dec 22, 2023 9.610 9.880 9.610 9.790 381,134 +0.20(+2.09%)
Dec 21, 2023 9.640 9.760 9.505 9.590 560,283 +0.09(+0.95%)
Dec 20, 2023 9.450 9.660 8.810 9.500 909,890 -0.02(-0.21%)
Dec 19, 2023 9.230 9.830 9.230 9.520 810,232 +0.45(+4.96%)
Dec 18, 2023 8.910 9.225 8.660 9.070 591,423 +0.25(+2.83%)
Dec 15, 2023 9.190 9.190 8.790 8.820 941,605 -0.21(-2.33%)
Dec 14, 2023 9.010 9.380 8.870 9.030 734,386 +0.18(+2.03%)
Dec 13, 2023 8.500 8.870 8.345 8.850 561,362 +0.35(+4.12%)
Dec 12, 2023 8.550 8.620 8.380 8.500 391,210 -0.06(-0.70%)
Dec 11, 2023 8.580 8.640 8.400 8.560 377,501 -0.04(-0.47%)
Dec 08, 2023 8.440 8.710 8.360 8.600 365,876 +0.14(+1.65%)
Dec 07, 2023 8.520 8.590 8.390 8.460 463,224 -0.04(-0.47%)
Dec 06, 2023 8.390 8.785 8.390 8.500 462,891 +0.03(+0.35%)
Dec 05, 2023 8.700 8.760 8.290 8.470 982,476 -0.33(-3.75%)
Dec 04, 2023 8.510 8.810 8.320 8.800 602,926 +0.28(+3.29%)
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.