Advertisement
Advertisement
U.S. markets close in 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Duluth Holdings Inc. (DLTH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.76+0.47 (+5.06%)
As of 03:46PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20229.429.909.299.769.7666,040
Aug 05, 20229.499.619.279.299.2996,800
Aug 04, 20229.589.689.289.669.66118,200
Aug 03, 20229.8410.149.8210.0710.0733,200
Aug 02, 20229.819.949.789.829.8236,800
Aug 01, 20229.6210.059.539.939.9379,600
Jul 29, 20229.619.679.509.649.6436,200
Jul 28, 20229.749.819.479.599.5960,900
Jul 27, 20229.479.819.459.779.7755,900
Jul 26, 20229.699.869.419.459.4571,900
Jul 25, 202210.0110.029.729.739.7369,800
Jul 22, 202210.0410.169.829.919.9153,100
Jul 21, 202210.1210.179.8610.1110.1134,900
Jul 20, 202210.0210.359.9910.1110.1154,700
Jul 19, 20229.9310.209.9310.0910.0951,800
Jul 18, 20229.7410.049.699.769.7648,500
Jul 15, 20229.599.739.409.719.71100,800
Jul 14, 20229.379.519.069.369.3670,600
Jul 13, 20229.329.889.149.449.4459,100
Jul 12, 20229.599.789.409.439.4366,300
Jul 11, 202210.2110.219.579.589.5872,500
Jul 08, 20229.9910.379.9110.2210.2280,800
Jul 07, 20229.9010.209.8710.0010.0049,400
Jul 06, 20229.739.989.619.909.9065,500
Jul 05, 20229.379.859.079.849.84142,500
Jul 01, 20229.639.709.099.679.67123,500
Jun 30, 202210.0110.019.449.549.54123,200
Jun 29, 202210.2310.389.889.929.9267,600
Jun 28, 202210.6910.7610.2110.2310.2371,600
Jun 27, 202210.7010.8710.5210.5510.5591,300
Jun 24, 202211.1011.2910.7610.8110.81323,000
Jun 23, 202210.7711.1210.7111.0611.0674,900
Jun 22, 202210.5810.9010.5810.6710.6778,400
Jun 21, 202210.4910.9210.4610.6910.69104,000
Jun 17, 202210.3010.6210.1110.3810.38150,500
Jun 16, 202210.8711.0210.0610.1510.15140,600
Jun 15, 202210.7511.2910.7011.1411.14103,600
Jun 14, 202210.5610.9710.4910.6210.6252,300
Jun 13, 202210.2910.6310.2610.4410.4483,800
Jun 10, 202210.8410.9810.6410.6810.6864,500
Jun 09, 202210.9911.2810.9011.1011.1056,100
Jun 08, 202211.3911.3911.0311.0711.0778,400
Jun 07, 202211.0711.5110.8911.4011.40112,100
Jun 06, 202211.5611.5710.9911.2011.20159,600
Jun 03, 202212.4112.4110.9511.4311.43175,300
Jun 02, 202213.8914.2512.3312.3312.33291,000
Jun 01, 202212.5712.8012.0412.6612.66179,600
May 31, 202212.4512.6211.9612.4712.47127,600
May 27, 202211.8912.5511.8212.5112.5194,300
May 26, 202211.4311.9611.4311.8511.8565,100
May 25, 202210.5011.3410.5011.3211.3296,600
May 24, 202210.7210.7210.1410.5110.51124,900
May 23, 202210.9410.9810.4910.8310.8381,700
May 20, 202211.6011.6010.6210.8610.8697,800
May 19, 202211.6211.7011.2711.3211.3265,300
May 18, 202212.1012.1011.5911.7711.7764,800
May 17, 202212.0512.3611.8212.3312.3367,000
May 16, 202211.7912.0111.6911.7911.7946,200
May 13, 202211.3211.8611.3111.7811.78123,700
May 12, 202211.0011.4810.8811.2911.29101,200
May 11, 202211.8011.9510.9811.0811.0890,200
May 10, 202212.4812.4811.6311.8711.8785,700
May 09, 202212.2312.4612.0812.2312.2389,900
May 06, 202212.3212.7612.0012.4212.4291,900
May 05, 202212.5812.5812.1512.4312.4381,200
May 04, 202212.4412.8312.2612.8012.8067,400
May 03, 202212.6312.6312.2712.4612.4673,200
May 02, 202212.2012.6712.1212.6712.67113,600
Apr 29, 202212.0712.3212.0212.2512.25131,100
Apr 28, 202211.7912.3311.6012.2112.2167,200
Apr 27, 202211.8511.9911.6011.7111.7181,200
Apr 26, 202211.8112.0211.6911.8411.8481,800
Apr 25, 202211.8111.9511.5611.9211.9288,800
Apr 22, 202212.0812.1411.6811.8111.8166,800
Apr 21, 202212.5112.6712.1012.1612.1644,300
Apr 20, 202212.6512.6512.3512.3812.3849,200
Apr 19, 202212.1112.5812.0512.5012.50147,600
Apr 18, 202212.3612.4512.1112.1712.1774,000
Apr 14, 202212.5512.6912.1912.3612.3695,400
Apr 13, 202212.5312.6912.4012.4812.48110,000
Apr 12, 202212.3712.8512.3712.5112.5193,500
Apr 11, 202212.1912.5112.1612.2912.2991,400
Apr 08, 202212.2012.6012.1412.3212.3279,100
Apr 07, 202212.2712.3311.8112.1412.14100,700
Apr 06, 202212.3112.4012.1912.3112.31149,300
Apr 05, 202212.3412.5212.2712.4412.4482,500
Apr 04, 202212.2112.5012.1412.3712.3793,500
Apr 01, 202212.3612.4211.9612.1812.18173,900
Mar 31, 202212.5212.5612.2112.2312.23101,900
Mar 30, 202212.6112.7412.4012.5912.59107,800
Mar 29, 202212.4312.8112.4012.6312.6395,000
Mar 28, 202212.3812.4612.0512.2412.24126,500
Mar 25, 202212.7112.7112.2812.4312.4396,800
Mar 24, 202212.8212.8312.5812.6212.6298,300
Mar 23, 202213.1813.3012.7812.8112.8176,400
Mar 22, 202213.0813.3313.0513.3113.3195,700
Mar 21, 202213.6013.7012.8212.9412.9495,700
Mar 18, 202213.3013.7213.2213.7013.70130,400
Mar 17, 202213.1013.3912.8913.3313.33106,800
Mar 16, 202213.2113.5612.9913.2713.27140,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement