Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Definitive Healthcare Corp Cl A (NQ: DH )

4.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 4.190 4.250 4.145 4.220 189,219 +0.00(+0.00%)
Oct 28, 2024 4.200 4.275 4.185 4.220 194,426 +0.06(+1.44%)
Oct 25, 2024 4.240 4.280 4.155 4.160 135,764 -0.07(-1.65%)
Oct 24, 2024 4.340 4.430 4.230 4.230 379,614 -0.07(-1.63%)
Oct 23, 2024 4.430 4.455 4.230 4.300 420,455 -0.18(-4.02%)
Oct 22, 2024 4.460 4.520 4.390 4.480 191,092 +0.02(+0.45%)
Oct 21, 2024 4.510 4.540 4.405 4.460 380,211 -0.08(-1.76%)
Oct 18, 2024 4.480 4.545 4.440 4.540 361,910 +0.07(+1.57%)
Oct 17, 2024 4.530 4.540 4.415 4.470 214,924 -0.07(-1.54%)
Oct 16, 2024 4.430 4.560 4.425 4.540 267,357 +0.11(+2.48%)
Oct 15, 2024 4.410 4.500 4.350 4.430 391,244 +0.01(+0.23%)
Oct 14, 2024 4.430 4.465 4.352 4.420 246,633 -0.01(-0.23%)
Oct 11, 2024 4.330 4.495 4.300 4.430 351,240 +0.12(+2.78%)
Oct 10, 2024 4.220 4.320 4.180 4.310 318,187 +0.01(+0.23%)
Oct 09, 2024 4.200 4.300 4.185 4.300 252,278 +0.09(+2.14%)
Oct 08, 2024 4.330 4.330 4.130 4.210 336,452 -0.04(-0.94%)
Oct 07, 2024 4.330 4.380 4.173 4.250 258,876 -0.09(-2.07%)
Oct 04, 2024 4.470 4.495 4.320 4.340 262,360 -0.01(-0.23%)
Oct 03, 2024 4.270 4.380 4.210 4.350 353,830 +0.01(+0.23%)
Oct 02, 2024 4.450 4.450 4.300 4.340 217,257 -0.06(-1.36%)
Oct 01, 2024 4.480 4.675 4.250 4.400 510,675 -0.07(-1.57%)
Sep 30, 2024 4.400 4.520 4.365 4.470 514,555 +0.06(+1.36%)
Sep 27, 2024 4.410 4.550 4.350 4.410 246,304 +0.06(+1.38%)
Sep 26, 2024 4.300 4.410 4.260 4.350 469,662 +0.12(+2.84%)
Sep 25, 2024 4.350 4.350 4.210 4.230 268,736 -0.12(-2.76%)
Sep 24, 2024 4.340 4.400 4.210 4.350 520,573 +0.03(+0.69%)
Sep 23, 2024 4.530 4.600 4.305 4.320 306,256 -0.18(-4.00%)
Sep 20, 2024 4.750 4.750 4.500 4.500 795,139 -0.31(-6.44%)
Sep 19, 2024 4.710 4.820 4.630 4.810 344,987 +0.25(+5.48%)
Sep 18, 2024 4.720 4.875 4.530 4.560 578,506 -0.18(-3.80%)
Sep 17, 2024 4.650 5.000 4.600 4.740 1,050,311 +0.30(+6.76%)
Sep 16, 2024 4.460 4.540 4.385 4.440 402,367 +0.00(+0.00%)
Sep 13, 2024 4.380 4.490 4.345 4.440 512,806 +0.06(+1.37%)
Sep 12, 2024 4.270 4.425 4.250 4.380 334,352 +0.13(+3.06%)
Sep 11, 2024 4.120 4.280 4.070 4.250 370,687 +0.09(+2.16%)
Sep 10, 2024 4.280 4.280 4.140 4.160 309,891 -0.13(-3.03%)
Sep 09, 2024 4.320 4.395 4.230 4.290 371,025 -0.01(-0.23%)
Sep 06, 2024 4.500 4.535 4.220 4.300 335,470 -0.19(-4.23%)
Sep 05, 2024 4.530 4.600 4.376 4.490 342,233 -0.01(-0.22%)
Sep 04, 2024 4.620 4.730 4.480 4.500 327,569 -0.12(-2.60%)
Sep 03, 2024 4.610 4.855 4.600 4.620 581,323 -0.07(-1.49%)
Aug 30, 2024 4.580 4.745 4.560 4.690 497,870 +0.15(+3.30%)
Aug 29, 2024 4.540 4.680 4.490 4.540 574,371 +0.06(+1.34%)
Aug 28, 2024 4.470 4.560 4.364 4.480 442,538 -0.04(-0.88%)
Aug 27, 2024 4.540 4.580 4.410 4.520 476,403 -0.06(-1.31%)
Aug 26, 2024 4.560 4.630 4.495 4.580 593,257 +0.05(+1.10%)
Aug 23, 2024 4.320 4.680 4.320 4.530 817,372 +0.27(+6.34%)
Aug 22, 2024 4.340 4.390 4.255 4.260 502,925 -0.08(-1.84%)
Aug 21, 2024 4.110 4.400 4.090 4.340 761,800 +0.28(+6.90%)
Aug 20, 2024 4.050 4.150 4.000 4.060 1,032,147 -0.01(-0.25%)
Aug 19, 2024 4.060 4.091 3.890 4.070 1,902,572 +0.05(+1.24%)
Aug 16, 2024 3.980 4.109 3.955 4.020 4,629,096 +0.01(+0.25%)
Aug 15, 2024 3.880 4.010 3.850 4.010 1,379,776 +0.24(+6.37%)
Aug 14, 2024 3.910 3.960 3.755 3.770 931,903 -0.13(-3.33%)
Aug 13, 2024 3.760 3.940 3.720 3.900 1,489,063 +0.17(+4.56%)
Aug 12, 2024 3.890 3.890 3.715 3.730 756,429 -0.16(-4.11%)
Aug 09, 2024 3.760 4.010 3.760 3.890 1,083,215 +0.06(+1.57%)
Aug 08, 2024 3.840 3.900 3.795 3.830 1,044,035 +0.00(+0.00%)
Aug 07, 2024 3.660 3.895 3.660 3.830 2,617,502 +0.18(+4.93%)
Aug 06, 2024 3.750 3.910 3.590 3.650 1,819,876 +0.10(+2.82%)
Aug 05, 2024 3.500 3.610 3.380 3.550 1,303,712 -0.15(-4.05%)
Aug 02, 2024 3.800 3.840 3.605 3.700 1,732,983 -0.25(-6.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.