Skip to main content

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

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.150 1.170 1.100 1.140 145,502 +0.04(+3.64%)
Mar 28, 2024 1.010 1.220 1.010 1.100 239,304 +0.01(+0.92%)
Mar 27, 2024 0.9400 1.110 0.9400 1.090 206,814 +0.17(+18.48%)
Mar 26, 2024 0.9800 1.030 0.8700 0.9200 208,572 -0.07(-7.07%)
Mar 25, 2024 1.120 1.120 0.9400 0.9900 151,786 -0.08(-7.48%)
Mar 22, 2024 1.120 1.180 1.070 1.070 88,219 -0.06(-5.31%)
Mar 21, 2024 1.230 1.240 1.060 1.130 224,139 -0.02(-1.74%)
Mar 20, 2024 1.170 1.280 1.120 1.150 231,048 -0.05(-4.16%)
Mar 19, 2024 1.410 1.430 1.150 1.200 586,809 -0.21(-14.98%)
Mar 18, 2024 1.280 1.500 1.240 1.411 852,301 +0.23(+19.60%)
Mar 15, 2024 1.070 1.380 1.040 1.180 944,488 +0.12(+11.32%)
Mar 14, 2024 1.040 1.090 0.9960 1.060 777,382 +0.04(+3.92%)
Mar 13, 2024 1.110 1.115 0.9253 1.020 306,818 -0.07(-6.42%)
Mar 12, 2024 1.200 1.270 1.000 1.090 502,064 -0.08(-6.84%)
Mar 11, 2024 1.040 1.240 1.000 1.170 1,004,390 +0.13(+12.50%)
Mar 08, 2024 0.8610 1.090 0.8401 1.040 539,653 +0.16(+18.18%)
Mar 07, 2024 0.9900 1.050 0.8310 0.8800 589,549 -0.16(-15.38%)
Mar 06, 2024 0.7700 1.040 0.7610 1.040 1,255,597 +0.27(+35.24%)
Mar 05, 2024 0.7496 0.7700 0.7180 0.7690 109,491 +0.02(+2.53%)
Mar 04, 2024 0.7600 0.7800 0.7213 0.7500 214,575 -0.03(-3.85%)
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.