Skip to main content

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

1.295 +0.005 (+0.39%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 2.060 2.060 1.860 1.980 43,052 -0.08(-3.88%)
Aug 30, 2024 1.920 2.060 1.870 2.060 5,846 +0.20(+10.75%)
Aug 29, 2024 2.005 2.050 1.760 1.860 71,229 -0.19(-9.27%)
Aug 28, 2024 2.050 2.130 2.050 2.050 13,372 -0.08(-3.76%)
Aug 27, 2024 2.300 2.310 2.130 2.130 12,826 -0.20(-8.58%)
Aug 26, 2024 2.500 2.501 2.330 2.330 16,379 -0.25(-9.69%)
Aug 23, 2024 2.650 2.681 2.580 2.580 4,288 -0.05(-1.90%)
Aug 22, 2024 2.860 2.860 2.620 2.630 16,541 -0.14(-5.05%)
Aug 21, 2024 2.760 2.830 2.690 2.770 28,061 +0.23(+9.06%)
Aug 20, 2024 2.460 2.630 2.460 2.540 9,225 +0.10(+3.93%)
Aug 19, 2024 2.430 2.510 2.430 2.444 14,196 -0.05(-1.85%)
Aug 16, 2024 2.500 2.570 2.420 2.490 9,461 +0.06(+2.47%)
Aug 15, 2024 2.410 2.520 2.410 2.430 18,616 +0.04(+1.67%)
Aug 14, 2024 2.280 2.400 2.230 2.390 6,817 +0.22(+9.89%)
Aug 13, 2024 2.190 2.190 2.000 2.175 20,419 +0.07(+3.57%)
Aug 12, 2024 2.270 2.270 2.100 2.100 9,257 -0.14(-6.25%)
Aug 09, 2024 2.210 2.314 2.210 2.240 4,448 -0.01(-0.44%)
Aug 08, 2024 2.230 2.620 2.230 2.250 63,987 -0.02(-0.88%)
Aug 07, 2024 2.340 2.370 2.250 2.270 8,736 -0.10(-4.22%)
Aug 06, 2024 2.210 2.370 2.130 2.370 92,185 +0.09(+3.95%)
Aug 05, 2024 2.450 2.450 2.091 2.280 54,758 -0.40(-14.93%)
Aug 02, 2024 2.740 2.900 2.520 2.680 44,812 -0.25(-8.53%)
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.