Skip to main content

Duluth Holdings Cl B (NQ: DLTH )

4.900 -0.030 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.860 5.060 4.860 4.930 64,565 +0.08(+1.65%)
Mar 26, 2024 4.820 4.900 4.770 4.850 67,648 +0.04(+0.83%)
Mar 25, 2024 4.850 4.860 4.780 4.810 27,245 +0.00(+0.00%)
Mar 22, 2024 4.930 4.945 4.790 4.810 59,782 -0.15(-3.02%)
Mar 21, 2024 4.990 5.040 4.900 4.960 63,188 -0.03(-0.60%)
Mar 20, 2024 4.870 5.080 4.844 4.990 75,243 +0.12(+2.46%)
Mar 19, 2024 4.729 4.960 4.729 4.870 83,106 +0.11(+2.31%)
Mar 18, 2024 4.730 4.820 4.650 4.760 54,429 +0.07(+1.49%)
Mar 15, 2024 4.530 4.730 4.530 4.690 156,226 +0.12(+2.63%)
Mar 14, 2024 4.610 4.640 4.533 4.570 45,981 -0.02(-0.44%)
Mar 13, 2024 4.590 4.650 4.530 4.590 35,026 -0.02(-0.43%)
Mar 12, 2024 4.480 4.640 4.418 4.610 82,284 +0.14(+3.13%)
Mar 11, 2024 4.420 4.550 4.310 4.470 260,837 +0.05(+1.13%)
Mar 08, 2024 4.430 4.550 4.400 4.420 88,004 -0.02(-0.45%)
Mar 07, 2024 4.490 4.500 4.205 4.440 112,917 +0.04(+0.91%)
Mar 06, 2024 4.440 4.510 4.240 4.400 132,954 -0.02(-0.45%)
Mar 05, 2024 4.570 4.630 4.400 4.420 96,832 -0.15(-3.28%)
Mar 04, 2024 4.630 4.680 4.550 4.570 66,580 -0.06(-1.30%)
Mar 01, 2024 4.740 4.809 4.590 4.630 55,423 -0.13(-2.73%)
Feb 29, 2024 4.840 4.855 4.730 4.760 50,140 -0.04(-0.83%)
Feb 28, 2024 4.770 4.840 4.751 4.800 51,088 +0.00(+0.00%)
Feb 27, 2024 4.770 4.890 4.700 4.800 44,092 +0.03(+0.63%)
Feb 26, 2024 4.570 4.870 4.510 4.770 82,220 +0.23(+5.07%)
Feb 23, 2024 4.550 4.588 4.500 4.540 40,654 +0.02(+0.44%)
Feb 22, 2024 4.770 4.802 4.490 4.520 80,001 -0.26(-5.44%)
Feb 21, 2024 4.840 4.860 4.760 4.780 52,999 -0.06(-1.24%)
Feb 20, 2024 4.950 4.995 4.800 4.840 73,626 -0.16(-3.20%)
Feb 16, 2024 4.980 5.080 4.920 5.000 116,699 -0.01(-0.20%)
Feb 15, 2024 5.030 5.060 4.940 5.010 91,312 +0.03(+0.60%)
Feb 14, 2024 4.910 5.020 4.860 4.980 53,625 +0.11(+2.26%)
Feb 13, 2024 4.870 4.970 4.790 4.870 68,629 -0.13(-2.60%)
Feb 12, 2024 4.880 5.040 4.880 5.000 52,939 +0.11(+2.25%)
Feb 09, 2024 4.930 5.054 4.854 4.890 79,882 -0.04(-0.81%)
Feb 08, 2024 4.810 4.940 4.780 4.930 59,176 +0.16(+3.35%)
Feb 07, 2024 4.910 5.000 4.760 4.770 60,617 -0.13(-2.65%)
Feb 06, 2024 4.890 5.000 4.813 4.900 38,119 +0.00(+0.00%)
Feb 05, 2024 4.870 4.930 4.815 4.900 46,215 +0.00(+0.00%)
Feb 02, 2024 4.980 5.030 4.870 4.900 66,929 -0.11(-2.20%)
Feb 01, 2024 4.920 5.060 4.830 5.010 49,304 +0.13(+2.66%)
Jan 31, 2024 4.960 5.035 4.880 4.880 33,604 -0.07(-1.41%)
Jan 30, 2024 4.950 4.960 4.840 4.950 53,658 -0.01(-0.20%)
Jan 29, 2024 4.890 4.990 4.800 4.960 57,083 +0.06(+1.22%)
Jan 26, 2024 4.930 4.940 4.850 4.900 18,895 +0.01(+0.20%)
Jan 25, 2024 4.920 4.950 4.830 4.890 45,517 +0.00(+0.00%)
Jan 24, 2024 5.100 5.100 4.810 4.890 53,040 -0.13(-2.59%)
Jan 23, 2024 5.100 5.125 5.005 5.020 23,662 -0.03(-0.59%)
Jan 22, 2024 4.950 5.050 4.829 5.050 61,682 +0.12(+2.43%)
Jan 19, 2024 5.080 5.090 4.820 4.930 187,833 -0.14(-2.76%)
Jan 18, 2024 5.150 5.150 5.040 5.070 19,777 -0.06(-1.17%)
Jan 17, 2024 5.020 5.150 5.000 5.130 67,272 +0.05(+0.98%)
Jan 16, 2024 5.110 5.146 5.000 5.080 59,574 -0.15(-2.87%)
Jan 12, 2024 5.380 5.380 5.115 5.230 20,740 -0.07(-1.32%)
Jan 11, 2024 5.190 5.320 5.120 5.300 34,769 +0.06(+1.15%)
Jan 10, 2024 5.150 5.310 5.078 5.240 33,958 +0.08(+1.55%)
Jan 09, 2024 5.150 5.260 5.060 5.160 35,037 -0.03(-0.58%)
Jan 08, 2024 5.250 5.310 5.170 5.190 25,824 -0.05(-0.95%)
Jan 05, 2024 5.250 5.300 5.180 5.240 124,102 +0.01(+0.19%)
Jan 04, 2024 5.340 5.340 5.220 5.230 24,986 -0.08(-1.51%)
Jan 03, 2024 5.410 5.410 5.260 5.310 63,779 -0.11(-2.03%)
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.