Advertisement
U.S. markets closed

Duluth Holdings Inc. (DLTH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
4.4400-0.1000 (-2.20%)
At close: 04:00PM EDT
4.4400 0.00 (0.00%)
After hours: 04:20PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20244.55004.55004.36004.44004.440040,800
Apr 11, 20244.67004.68004.48004.54004.540056,500
Apr 10, 20244.81004.83504.58004.69004.690097,600
Apr 09, 20244.95004.95004.83004.87004.8700105,100
Apr 08, 20244.88005.00004.79004.94004.940067,100
Apr 05, 20244.90004.95004.86004.88004.880037,900
Apr 04, 20244.83004.95004.75004.90004.900053,600
Apr 03, 20244.82004.87604.79004.80004.800043,600
Apr 02, 20244.91004.95004.74004.86004.860077,100
Apr 01, 20244.88004.97004.82004.96004.960057,100
Mar 28, 20244.91005.00004.88004.90004.900037,300
Mar 27, 20244.86005.06004.86004.93004.930064,600
Mar 26, 20244.82004.90004.77004.85004.850067,600
Mar 25, 20244.85004.86004.78004.81004.810027,200
Mar 22, 20244.93004.94504.79004.81004.810059,800
Mar 21, 20244.99005.04004.90004.96004.960063,100
Mar 20, 20244.87005.08004.84404.99004.990075,200
Mar 19, 20244.72904.96004.72904.87004.870083,100
Mar 18, 20244.73004.82004.65004.76004.760054,400
Mar 15, 20244.53004.73004.53004.69004.6900156,200
Mar 14, 20244.61004.64004.53304.57004.570046,000
Mar 13, 20244.59004.65004.53004.59004.590035,000
Mar 12, 20244.48004.64004.41904.61004.610082,200
Mar 11, 20244.42004.55004.31004.47004.4700260,800
Mar 08, 20244.43004.55004.40004.42004.420088,000
Mar 07, 20244.49004.50004.20504.44004.4400112,900
Mar 06, 20244.44004.51004.24004.40004.4000133,400
Mar 05, 20244.57004.63004.40004.42004.420096,800
Mar 04, 20244.63004.68004.55004.57004.570066,600
Mar 01, 20244.74004.80904.59004.63004.630055,400
Feb 29, 20244.84004.85504.73004.76004.760050,100
Feb 28, 20244.77004.84004.75104.80004.800051,100
Feb 27, 20244.77004.89004.70004.80004.800044,100
Feb 26, 20244.57004.87004.51004.77004.770082,200
Feb 23, 20244.55004.58804.50004.54004.540040,700
Feb 22, 20244.77004.80204.49004.52004.520080,000
Feb 21, 20244.84004.86004.76004.78004.780053,000
Feb 20, 20244.95004.99504.80004.84004.840073,600
Feb 16, 20244.98005.08004.92005.00005.0000116,700
Feb 15, 20245.03005.06004.94005.01005.010091,300
Feb 14, 20244.91005.02004.86004.98004.980053,600
Feb 13, 20244.87004.97004.79004.86004.860068,600
Feb 12, 20244.88005.04004.88005.00005.000052,900
Feb 09, 20244.93005.05404.85404.89004.890079,900
Feb 08, 20244.81004.94004.78004.93004.930059,200
Feb 07, 20244.91005.00004.76004.77004.770060,600
Feb 06, 20244.89005.00004.81304.90004.900038,100
Feb 05, 20244.87004.93004.81504.90004.900046,200
Feb 02, 20244.98005.03004.87004.90004.900066,900
Feb 01, 20244.92005.06004.83005.01005.010049,300
Jan 31, 20244.96005.03504.88004.88004.880033,600
Jan 30, 20244.95004.96004.84004.95004.950053,700
Jan 29, 20244.89004.99004.80004.96004.960057,100
Jan 26, 20244.93004.94004.85004.90004.900018,900
Jan 25, 20244.92004.95004.83004.89004.890045,500
Jan 24, 20245.10005.10004.81004.89004.890053,000
Jan 23, 20245.10005.12505.00505.02005.020023,700
Jan 22, 20244.95005.05004.82905.05005.050061,700
Jan 19, 20245.08005.09004.82004.93004.9300187,800
Jan 18, 20245.15005.15005.04005.07005.070019,700
Jan 17, 20245.02005.15005.00005.13005.130067,300
Jan 16, 20245.11005.14605.00005.08005.080059,600
Jan 12, 20245.38005.38005.11605.23005.230020,700
Jan 11, 20245.19005.32005.12005.30005.300034,800
Jan 10, 20245.15005.31005.07805.24005.240034,000
Jan 09, 20245.15005.26005.06005.16005.160035,000
Jan 08, 20245.25005.31005.17005.19005.190025,800
Jan 05, 20245.25005.30005.18005.24005.2400124,100
Jan 04, 20245.34005.34005.22005.23005.230025,000
Jan 03, 20245.41005.41005.26005.31005.310063,800
Jan 02, 20245.40005.49705.33505.42005.420053,800
Dec 29, 20235.52005.64805.37005.38005.380048,800
Dec 28, 20235.70005.76905.53005.57005.570040,100
Dec 27, 20235.63005.81505.51005.73005.730062,200
Dec 26, 20235.53005.74005.25005.63005.630078,800
Dec 22, 20235.52005.60005.39005.54005.540076,600
Dec 21, 20235.34005.57005.34005.52005.520064,500
Dec 20, 20235.24005.44005.24005.32005.320043,900
Dec 19, 20235.05005.29005.05005.22005.2200197,000
Dec 18, 20235.16005.16005.03005.04005.040076,000
Dec 15, 20235.14005.23005.05005.17005.1700144,800
Dec 14, 20235.00005.21004.95005.09005.0900163,800
Dec 13, 20234.87005.02004.75004.92004.9200140,300
Dec 12, 20234.86004.92004.78004.85004.850051,900
Dec 11, 20235.00005.04404.79004.90004.9000157,700
Dec 08, 20235.05005.10004.93004.99004.990065,800
Dec 07, 20234.99005.09004.87005.07005.070087,400
Dec 06, 20235.07005.16004.92004.97004.970072,700
Dec 05, 20235.01005.13004.87005.07005.0700128,400
Dec 04, 20235.20005.29004.99005.02005.0200168,300
Dec 01, 20234.95005.26004.95005.24005.2400140,700
Nov 30, 20234.85005.11004.85005.01005.0100235,900
Nov 29, 20235.29005.39005.10005.14005.1400124,700
Nov 28, 20235.20005.44004.87505.27005.2700247,300
Nov 27, 20235.32005.47004.99005.18005.1800335,700
Nov 24, 20235.28005.42005.28005.31005.310055,000
Nov 22, 20235.15005.30005.15005.24005.240030,500
Nov 21, 20235.23005.25005.05005.15005.150065,400
Nov 20, 20235.31005.39005.21005.26005.260065,500
Nov 17, 20235.24005.35005.12005.34005.340077,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...