Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.160 -0.130 (-10.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.290 1.380 1.160 1.160 78,316 -0.18(-13.43%)
Dec 19, 2024 1.310 1.390 1.310 1.340 3,323 -0.01(-0.74%)
Dec 18, 2024 1.430 1.430 1.280 1.350 68,361 -0.03(-2.17%)
Dec 17, 2024 1.340 1.470 1.250 1.380 23,880 +0.01(+0.73%)
Dec 16, 2024 1.410 1.490 1.340 1.370 33,406 -0.03(-2.14%)
Dec 13, 2024 1.460 1.500 1.350 1.400 35,610 -0.05(-3.45%)
Dec 12, 2024 1.500 1.510 1.330 1.450 59,758 -0.19(-11.59%)
Dec 11, 2024 1.980 2.000 1.620 1.640 152,439 -0.31(-15.90%)
Dec 10, 2024 1.650 1.950 1.460 1.950 298,652 +0.39(+25.00%)
Dec 09, 2024 1.550 1.560 1.480 1.560 8,382 +0.04(+2.92%)
Dec 06, 2024 1.380 1.634 1.360 1.516 52,400 +0.12(+8.65%)
Dec 05, 2024 1.410 1.510 1.381 1.395 33,024 -0.04(-3.12%)
Dec 04, 2024 1.510 1.575 1.420 1.440 25,358 -0.11(-7.10%)
Dec 03, 2024 1.330 1.760 1.330 1.550 103,813 +0.18(+13.14%)
Dec 02, 2024 1.450 1.610 1.330 1.370 37,969 -0.03(-2.14%)
Nov 29, 2024 1.230 1.650 1.230 1.400 264,914 +0.17(+13.82%)
Nov 27, 2024 1.000 1.270 0.9999 1.230 95,334 +0.15(+13.89%)
Nov 26, 2024 1.045 1.080 1.000 1.080 3,015 +0.05(+4.85%)
Nov 25, 2024 1.070 1.090 1.030 1.030 12,998 -0.04(-3.74%)
Nov 22, 2024 0.9500 1.080 0.9141 1.070 23,449 +0.07(+7.00%)
Nov 21, 2024 0.9263 1.000 0.9263 1.000 7,110 +0.10(+11.10%)
Nov 20, 2024 0.9480 0.9600 0.9001 0.9001 2,239 +0.01(+1.13%)
Nov 19, 2024 0.9600 0.9600 0.8840 0.8900 30,480 -0.06(-6.32%)
Nov 18, 2024 1.000 1.010 0.9500 0.9500 8,964 -0.05(-5.00%)
Nov 15, 2024 1.000 1.000 0.9487 1.000 23,037 +0.05(+5.49%)
Nov 14, 2024 1.060 1.089 0.8373 0.9480 44,053 -0.10(-9.53%)
Nov 13, 2024 1.150 1.150 0.9995 1.048 14,777 -0.10(-8.88%)
Nov 12, 2024 1.230 1.230 1.102 1.150 12,718 -0.12(-9.45%)
Nov 11, 2024 1.330 1.330 1.190 1.270 26,936 -0.03(-2.31%)
Nov 08, 2024 1.365 1.365 1.250 1.300 6,599 -0.08(-5.80%)
Nov 07, 2024 1.370 1.380 1.303 1.380 9,831 +0.01(+0.73%)
Nov 06, 2024 1.350 1.380 1.350 1.370 3,328 -0.01(-0.72%)
Nov 05, 2024 1.350 1.400 1.310 1.380 14,044 +0.00(+0.00%)
Nov 04, 2024 1.380 1.380 1.296 1.380 2,969 +0.00(+0.00%)
Nov 01, 2024 1.320 1.390 1.285 1.380 6,334 +0.08(+6.56%)
Oct 31, 2024 1.320 1.330 1.240 1.295 20,284 +0.00(+0.39%)
Oct 30, 2024 1.200 1.320 1.200 1.290 18,191 +0.08(+6.61%)
Oct 29, 2024 1.440 1.440 1.160 1.210 68,958 -0.23(-15.97%)
Oct 28, 2024 1.490 1.500 1.310 1.440 24,353 -0.06(-4.00%)
Oct 25, 2024 1.600 1.600 1.430 1.500 39,008 +0.01(+0.67%)
Oct 24, 2024 1.630 1.650 1.470 1.490 20,490 -0.14(-8.59%)
Oct 23, 2024 1.660 1.680 1.630 1.630 7,217 +0.00(+0.00%)
Oct 22, 2024 1.650 1.660 1.630 1.630 3,100 -0.11(-6.32%)
Oct 21, 2024 1.705 1.771 1.636 1.740 18,913 +0.04(+2.35%)
Oct 18, 2024 1.740 1.740 1.620 1.700 11,179 -0.01(-0.58%)
Oct 17, 2024 1.710 1.780 1.660 1.710 28,558 -0.07(-3.93%)
Oct 16, 2024 1.830 1.980 1.770 1.780 72,170 -0.02(-1.11%)
Oct 15, 2024 1.760 1.820 1.740 1.800 21,072 +0.06(+3.45%)
Oct 14, 2024 1.760 1.760 1.670 1.740 3,929 +0.06(+3.57%)
Oct 11, 2024 1.720 1.720 1.680 1.680 6,904 +0.02(+1.20%)
Oct 10, 2024 1.660 1.730 1.660 1.660 2,560 +0.00(+0.00%)
Oct 09, 2024 1.760 1.880 1.610 1.660 14,690 -0.13(-7.26%)
Oct 08, 2024 2.100 2.440 1.750 1.790 164,660 -0.10(-5.29%)
Oct 07, 2024 1.600 1.890 1.490 1.890 15,534 +0.28(+17.39%)
Oct 04, 2024 1.600 1.630 1.550 1.610 13,534 +0.00(+0.00%)
Oct 03, 2024 1.600 1.720 1.598 1.610 9,109 +0.00(+0.00%)
Oct 02, 2024 1.870 1.870 1.600 1.610 77,651 -0.26(-13.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.