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 )

1.080 +0.050 (+4.85%)
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 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 (%)
Nov 26, 2024 1.045 1.080 1.000 1.080 3,015 +0.05(+4.85%)
Nov 25, 2024 1.070 1.090 1.030 1.030 12,998 -0.04(-3.74%)
Nov 22, 2024 0.9500 1.080 0.9141 1.070 23,449 +0.07(+7.00%)
Nov 21, 2024 0.9263 1.000 0.9263 1.000 7,110 +0.10(+11.10%)
Nov 20, 2024 0.9480 0.9600 0.9001 0.9001 2,239 +0.01(+1.13%)
Nov 19, 2024 0.9600 0.9600 0.8840 0.8900 30,480 -0.06(-6.32%)
Nov 18, 2024 1.000 1.010 0.9500 0.9500 8,964 -0.05(-5.00%)
Nov 15, 2024 1.000 1.000 0.9487 1.000 23,037 +0.05(+5.49%)
Nov 14, 2024 1.060 1.089 0.8373 0.9480 44,053 -0.10(-9.53%)
Nov 13, 2024 1.150 1.150 0.9995 1.048 14,777 -0.10(-8.88%)
Nov 12, 2024 1.230 1.230 1.102 1.150 12,718 -0.12(-9.45%)
Nov 11, 2024 1.330 1.330 1.190 1.270 26,936 -0.03(-2.31%)
Nov 08, 2024 1.365 1.365 1.250 1.300 6,599 -0.08(-5.80%)
Nov 07, 2024 1.370 1.380 1.303 1.380 9,831 +0.01(+0.73%)
Nov 06, 2024 1.350 1.380 1.350 1.370 3,328 -0.01(-0.72%)
Nov 05, 2024 1.350 1.400 1.310 1.380 14,044 +0.00(+0.00%)
Nov 04, 2024 1.380 1.380 1.296 1.380 2,969 +0.00(+0.00%)
Nov 01, 2024 1.320 1.390 1.285 1.380 6,334 +0.08(+6.56%)
Oct 31, 2024 1.320 1.330 1.240 1.295 20,284 +0.00(+0.39%)
Oct 30, 2024 1.200 1.320 1.200 1.290 18,191 +0.08(+6.61%)
Oct 29, 2024 1.440 1.440 1.160 1.210 68,958 -0.23(-15.97%)
Oct 28, 2024 1.490 1.500 1.310 1.440 24,353 -0.06(-4.00%)
Oct 25, 2024 1.600 1.600 1.430 1.500 39,008 +0.01(+0.67%)
Oct 24, 2024 1.630 1.650 1.470 1.490 20,490 -0.14(-8.59%)
Oct 23, 2024 1.660 1.680 1.630 1.630 7,217 +0.00(+0.00%)
Oct 22, 2024 1.650 1.660 1.630 1.630 3,100 -0.11(-6.32%)
Oct 21, 2024 1.705 1.771 1.636 1.740 18,913 +0.04(+2.35%)
Oct 18, 2024 1.740 1.740 1.620 1.700 11,179 -0.01(-0.58%)
Oct 17, 2024 1.710 1.780 1.660 1.710 28,558 -0.07(-3.93%)
Oct 16, 2024 1.830 1.980 1.770 1.780 72,170 -0.02(-1.11%)
Oct 15, 2024 1.760 1.820 1.740 1.800 21,072 +0.06(+3.45%)
Oct 14, 2024 1.760 1.760 1.670 1.740 3,929 +0.06(+3.57%)
Oct 11, 2024 1.720 1.720 1.680 1.680 6,904 +0.02(+1.20%)
Oct 10, 2024 1.660 1.730 1.660 1.660 2,560 +0.00(+0.00%)
Oct 09, 2024 1.760 1.880 1.610 1.660 14,690 -0.13(-7.26%)
Oct 08, 2024 2.100 2.440 1.750 1.790 164,660 -0.10(-5.29%)
Oct 07, 2024 1.600 1.890 1.490 1.890 15,534 +0.28(+17.39%)
Oct 04, 2024 1.600 1.630 1.550 1.610 13,534 +0.00(+0.00%)
Oct 03, 2024 1.600 1.720 1.598 1.610 9,109 +0.00(+0.00%)
Oct 02, 2024 1.870 1.870 1.600 1.610 77,651 -0.26(-13.90%)
Oct 01, 2024 1.880 1.930 1.840 1.870 4,499 -0.03(-1.58%)
Sep 30, 2024 1.870 1.900 1.820 1.900 9,006 +0.03(+1.60%)
Sep 27, 2024 1.940 1.940 1.805 1.870 8,164 +0.02(+1.08%)
Sep 26, 2024 1.950 1.950 1.790 1.850 23,955 -0.12(-6.09%)
Sep 25, 2024 2.020 2.090 1.940 1.970 13,527 -0.11(-5.29%)
Sep 24, 2024 2.080 2.090 1.950 2.080 15,038 -0.01(-0.48%)
Sep 23, 2024 2.040 2.090 2.010 2.090 4,566 +0.00(+0.00%)
Sep 20, 2024 2.080 2.210 1.960 2.090 56,519 -0.01(-0.48%)
Sep 19, 2024 2.210 2.210 2.100 2.100 20,035 +0.06(+2.94%)
Sep 18, 2024 2.310 2.340 2.040 2.040 20,175 -0.30(-12.82%)
Sep 17, 2024 2.420 2.480 2.340 2.340 13,118 -0.09(-3.70%)
Sep 16, 2024 2.300 2.430 2.300 2.430 6,657 +0.08(+3.40%)
Sep 13, 2024 2.395 2.395 2.340 2.350 14,201 +0.00(+0.00%)
Sep 12, 2024 2.390 2.390 2.200 2.350 17,514 +0.00(+0.00%)
Sep 11, 2024 2.360 2.410 2.250 2.350 16,025 +0.04(+1.73%)
Sep 10, 2024 2.340 2.360 2.290 2.310 22,288 +0.03(+1.32%)
Sep 09, 2024 2.560 2.560 2.040 2.280 62,755 -0.27(-10.59%)
Sep 06, 2024 2.570 2.670 2.460 2.550 39,471 +0.09(+3.66%)
Sep 05, 2024 2.320 2.560 2.320 2.460 34,565 +0.14(+6.03%)
Sep 04, 2024 2.240 2.320 2.100 2.320 33,155 +0.34(+17.17%)
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.