Skip to main content

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

3.230 +0.350 (+12.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 2.860 3.240 2.860 3.230 366,360 +0.35(+12.15%)
Jun 18, 2024 2.680 2.920 2.660 2.880 113,903 +0.03(+1.05%)
Jun 17, 2024 2.730 2.890 2.700 2.850 168,678 +0.11(+4.01%)
Jun 14, 2024 2.570 2.770 2.490 2.740 119,477 +0.21(+8.30%)
Jun 13, 2024 2.480 2.900 2.430 2.530 295,157 -0.05(-1.94%)
Jun 12, 2024 2.290 2.580 2.260 2.580 217,170 +0.21(+8.86%)
Jun 11, 2024 2.250 2.393 2.140 2.370 313,396 +0.17(+7.73%)
Jun 10, 2024 1.840 2.260 1.820 2.200 583,432 +0.37(+20.22%)
Jun 07, 2024 1.550 1.830 1.550 1.830 137,770 +0.21(+13.10%)
Jun 06, 2024 1.530 1.650 1.535 1.618 11,634 +0.02(+1.13%)
Jun 05, 2024 1.630 1.630 1.540 1.600 33,406 +0.06(+3.90%)
Jun 04, 2024 1.540 1.600 1.530 1.540 23,088 -0.11(-6.67%)
Jun 03, 2024 1.530 1.650 1.520 1.650 38,791 +0.12(+7.84%)
May 31, 2024 1.502 1.550 1.480 1.530 31,612 -0.01(-0.65%)
May 30, 2024 1.540 1.550 1.473 1.540 53,192 -0.01(-0.65%)
May 29, 2024 1.480 1.560 1.480 1.550 26,497 -0.01(-0.64%)
May 28, 2024 1.630 1.630 1.520 1.560 44,584 -0.04(-2.50%)
May 24, 2024 1.490 1.640 1.442 1.600 76,765 +0.05(+3.23%)
May 23, 2024 1.580 1.670 1.440 1.550 132,760 -0.03(-1.90%)
May 22, 2024 1.610 1.610 1.570 1.580 74,153 -0.01(-0.63%)
May 21, 2024 1.590 1.600 1.530 1.590 50,111 -0.01(-0.63%)
May 20, 2024 1.650 1.650 1.600 1.600 44,932 -0.02(-1.23%)
May 17, 2024 1.640 1.650 1.600 1.620 78,353 -0.01(-0.61%)
May 16, 2024 1.560 1.635 1.560 1.630 68,686 +0.04(+2.52%)
May 15, 2024 1.570 1.630 1.570 1.590 49,338 +0.00(+0.00%)
May 14, 2024 1.600 1.640 1.560 1.590 76,861 -0.06(-3.64%)
May 13, 2024 1.810 1.810 1.602 1.650 115,690 +0.01(+0.61%)
May 10, 2024 1.640 1.650 1.611 1.640 56,046 +0.00(+0.00%)
May 09, 2024 1.630 1.650 1.630 1.640 21,028 +0.01(+0.61%)
May 08, 2024 1.610 1.650 1.610 1.630 56,956 -0.01(-0.61%)
May 07, 2024 1.600 1.750 1.600 1.640 31,780 +0.09(+5.81%)
May 06, 2024 1.530 1.640 1.530 1.550 49,658 -0.01(-0.64%)
May 03, 2024 1.580 1.620 1.528 1.560 106,383 -0.06(-3.70%)
May 02, 2024 1.570 1.657 1.570 1.620 24,479 +0.07(+4.52%)
May 01, 2024 1.690 1.720 1.530 1.550 42,965 -0.03(-1.90%)
Apr 30, 2024 1.830 1.960 1.430 1.580 376,500 -0.21(-11.73%)
Apr 29, 2024 1.700 2.150 1.700 1.790 1,108,563 +0.13(+7.83%)
Apr 26, 2024 1.450 1.680 1.450 1.660 475,629 +0.26(+18.72%)
Apr 25, 2024 1.350 1.470 1.330 1.398 169,462 +0.07(+5.13%)
Apr 24, 2024 1.340 1.350 1.300 1.330 21,109 +0.02(+1.53%)
Apr 23, 2024 1.320 1.350 1.300 1.310 57,998 -0.02(-1.50%)
Apr 22, 2024 1.300 1.350 1.300 1.330 54,263 +0.03(+1.92%)
Apr 19, 2024 1.280 1.360 1.270 1.305 156,247 +0.01(+1.16%)
Apr 18, 2024 1.200 1.380 1.200 1.290 131,795 +0.09(+7.50%)
Apr 17, 2024 1.200 1.240 1.190 1.200 80,746 +0.01(+1.27%)
Apr 16, 2024 1.300 1.340 1.185 1.185 156,610 -0.10(-8.14%)
Apr 15, 2024 1.280 1.360 1.280 1.290 221,259 +0.01(+0.78%)
Apr 12, 2024 1.270 1.333 1.252 1.280 473,955 +0.02(+1.59%)
Apr 11, 2024 1.220 1.280 1.220 1.260 174,562 +0.08(+6.78%)
Apr 10, 2024 1.130 1.280 1.130 1.180 412,447 +0.02(+1.72%)
Apr 09, 2024 1.110 1.170 1.110 1.160 78,839 +0.03(+2.65%)
Apr 08, 2024 1.090 1.150 1.090 1.130 87,533 +0.03(+2.73%)
Apr 05, 2024 1.140 1.160 1.100 1.100 119,329 -0.03(-3.08%)
Apr 04, 2024 1.120 1.160 1.120 1.135 97,341 +0.01(+0.44%)
Apr 03, 2024 1.100 1.180 1.080 1.130 332,997 +0.03(+2.73%)
Apr 02, 2024 1.160 1.160 1.000 1.100 67,398 -0.04(-3.51%)
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.