Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.470 -0.150 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 24, 2024 5.640 5.755 5.565 5.620 485,404 +0.03(+0.54%)
May 23, 2024 5.680 5.680 5.510 5.590 620,461 -0.07(-1.24%)
May 22, 2024 5.640 5.799 5.620 5.660 967,147 +0.01(+0.18%)
May 21, 2024 5.640 5.820 5.620 5.650 916,494 -0.02(-0.35%)
May 20, 2024 5.490 5.720 5.460 5.670 906,572 +0.17(+3.09%)
May 17, 2024 5.530 5.540 5.435 5.500 690,582 +0.00(+0.00%)
May 16, 2024 5.650 5.650 5.430 5.500 680,868 -0.07(-1.26%)
May 15, 2024 5.540 5.645 5.350 5.570 2,015,513 +0.12(+2.20%)
May 14, 2024 5.500 5.700 5.430 5.450 937,465 +0.02(+0.37%)
May 13, 2024 5.380 5.660 5.350 5.430 1,002,071 +0.11(+2.07%)
May 10, 2024 5.200 5.372 4.930 5.320 3,144,847 +0.15(+2.90%)
May 09, 2024 5.330 5.440 5.030 5.170 3,323,525 -0.18(-3.36%)
May 08, 2024 4.560 5.355 4.380 5.350 5,267,787 -1.90(-26.21%)
May 07, 2024 7.340 7.471 7.220 7.250 481,702 -0.09(-1.23%)
May 06, 2024 7.100 7.360 7.025 7.340 389,580 +0.31(+4.41%)
May 03, 2024 7.170 7.200 6.970 7.030 288,422 +0.04(+0.57%)
May 02, 2024 7.050 7.070 6.870 6.990 312,479 +0.02(+0.29%)
May 01, 2024 6.940 7.200 6.870 6.970 277,142 +0.03(+0.43%)
Apr 30, 2024 7.040 7.070 6.920 6.940 294,536 -0.21(-2.94%)
Apr 29, 2024 7.010 7.280 7.010 7.150 294,707 +0.16(+2.29%)
Apr 26, 2024 6.770 6.990 6.735 6.990 437,526 +0.26(+3.86%)
Apr 25, 2024 7.100 7.140 6.660 6.730 384,340 -0.52(-7.17%)
Apr 24, 2024 7.240 7.287 7.000 7.250 691,373 -0.02(-0.28%)
Apr 23, 2024 7.300 7.570 7.240 7.270 733,074 -0.06(-0.82%)
Apr 22, 2024 7.110 7.350 7.020 7.330 1,083,082 +0.27(+3.82%)
Apr 19, 2024 6.990 7.080 6.970 7.060 532,995 +0.02(+0.28%)
Apr 18, 2024 7.180 7.420 7.030 7.040 413,092 -0.15(-2.09%)
Apr 17, 2024 7.290 7.310 7.070 7.190 478,569 -0.12(-1.64%)
Apr 16, 2024 7.010 7.385 6.980 7.310 2,111,655 +0.22(+3.10%)
Apr 15, 2024 7.370 7.370 6.920 7.090 371,405 -0.26(-3.54%)
Apr 12, 2024 7.630 7.660 7.270 7.350 310,499 -0.33(-4.30%)
Apr 11, 2024 7.780 7.820 7.625 7.680 286,235 -0.05(-0.65%)
Apr 10, 2024 7.570 7.740 7.540 7.730 396,734 -0.13(-1.65%)
Apr 09, 2024 7.830 7.980 7.800 7.860 424,177 +0.06(+0.77%)
Apr 08, 2024 7.980 8.020 7.785 7.800 363,407 -0.12(-1.52%)
Apr 05, 2024 7.940 8.090 7.870 7.920 277,157 -0.09(-1.12%)
Apr 04, 2024 8.140 8.330 7.960 8.010 576,597 -0.01(-0.12%)
Apr 03, 2024 7.630 8.050 7.600 8.020 592,298 +0.31(+4.02%)
Apr 02, 2024 7.710 7.865 7.590 7.710 437,354 -0.29(-3.63%)
Apr 01, 2024 8.180 8.350 7.890 8.000 582,735 -0.07(-0.87%)
Mar 28, 2024 7.880 8.150 7.880 8.070 622,191 +0.16(+2.02%)
Mar 27, 2024 7.890 8.060 7.830 7.910 354,076 +0.13(+1.67%)
Mar 26, 2024 7.960 7.960 7.750 7.780 401,151 -0.08(-1.02%)
Mar 25, 2024 7.660 7.960 7.660 7.860 493,724 +0.25(+3.29%)
Mar 22, 2024 7.820 7.860 7.600 7.610 275,167 -0.30(-3.79%)
Mar 21, 2024 8.090 8.170 7.870 7.910 343,441 -0.11(-1.37%)
Mar 20, 2024 7.860 8.110 7.750 8.020 389,220 +0.17(+2.17%)
Mar 19, 2024 7.960 8.070 7.820 7.850 570,814 -0.20(-2.48%)
Mar 18, 2024 7.920 8.100 7.810 8.050 403,735 +0.16(+2.03%)
Mar 15, 2024 8.060 8.220 7.810 7.890 641,700 -0.20(-2.47%)
Mar 14, 2024 7.960 8.190 7.960 8.090 411,565 -0.10(-1.16%)
Mar 13, 2024 8.220 8.360 8.140 8.185 298,296 -0.04(-0.43%)
Mar 12, 2024 8.400 8.410 8.150 8.220 255,191 -0.15(-1.79%)
Mar 11, 2024 8.430 8.705 8.280 8.370 327,161 -0.11(-1.30%)
Mar 08, 2024 8.440 8.714 8.440 8.480 266,119 +0.10(+1.19%)
Mar 07, 2024 8.210 8.490 8.210 8.380 255,314 +0.24(+2.95%)
Mar 06, 2024 8.450 8.450 8.080 8.140 431,884 -0.21(-2.51%)
Mar 05, 2024 8.820 8.820 8.320 8.350 423,763 -0.57(-6.39%)
Mar 04, 2024 9.010 9.110 8.830 8.920 591,125 -0.05(-0.56%)
Mar 01, 2024 9.570 9.630 8.700 8.970 740,931 -0.55(-5.78%)
Feb 29, 2024 9.980 10.62 9.140 9.520 1,262,328 +0.32(+3.48%)
Feb 28, 2024 9.170 9.350 9.045 9.200 478,459 -0.11(-1.18%)
Feb 27, 2024 9.310 9.600 9.230 9.310 554,746 +0.16(+1.75%)
Feb 26, 2024 9.100 9.250 8.900 9.150 473,715 -0.01(-0.11%)
Feb 23, 2024 9.240 9.320 9.070 9.160 375,677 -0.09(-0.97%)
Feb 22, 2024 9.350 9.400 9.130 9.250 417,075 +0.03(+0.33%)
Feb 21, 2024 9.580 9.580 9.135 9.220 396,147 -0.50(-5.14%)
Feb 20, 2024 9.810 9.930 9.670 9.720 408,171 -0.27(-2.70%)
Feb 16, 2024 10.05 10.21 9.850 9.990 827,024 -0.27(-2.63%)
Feb 15, 2024 9.780 10.30 9.730 10.26 766,090 +0.65(+6.76%)
Feb 14, 2024 9.380 9.730 9.160 9.610 530,801 +0.43(+4.68%)
Feb 13, 2024 9.130 9.370 9.110 9.180 499,289 -0.44(-4.57%)
Feb 12, 2024 9.360 9.740 9.360 9.620 517,049 +0.28(+3.00%)
Feb 09, 2024 9.130 9.340 9.000 9.340 521,096 +0.28(+3.09%)
Feb 08, 2024 8.680 9.170 8.535 9.060 675,068 +0.48(+5.59%)
Feb 07, 2024 8.760 8.760 8.340 8.580 652,272 -0.13(-1.49%)
Feb 06, 2024 8.370 8.900 8.370 8.710 508,382 +0.41(+4.94%)
Feb 05, 2024 8.560 8.560 8.260 8.300 424,555 -0.31(-3.60%)
Feb 02, 2024 8.440 8.770 8.300 8.610 1,105,996 +0.02(+0.23%)
Feb 01, 2024 8.590 8.765 8.540 8.590 471,992 +0.09(+1.06%)
Jan 31, 2024 9.010 9.010 8.500 8.500 430,286 -0.53(-5.87%)
Jan 30, 2024 9.360 9.360 8.930 9.030 495,250 -0.33(-3.53%)
Jan 29, 2024 9.130 9.370 8.610 9.360 443,719 +0.24(+2.63%)
Jan 26, 2024 9.240 9.255 8.980 9.120 479,613 -0.09(-0.98%)
Jan 25, 2024 9.410 9.550 9.200 9.210 338,773 -0.05(-0.54%)
Jan 24, 2024 9.430 9.470 9.190 9.260 388,382 +0.02(+0.22%)
Jan 23, 2024 9.460 9.460 9.120 9.240 378,929 -0.05(-0.54%)
Jan 22, 2024 8.960 9.340 8.960 9.290 626,940 +0.59(+6.78%)
Jan 19, 2024 8.370 8.800 8.160 8.700 545,582 +0.45(+5.45%)
Jan 18, 2024 8.730 8.750 8.150 8.250 1,006,851 -0.34(-3.90%)
Jan 17, 2024 7.760 8.750 7.750 8.585 2,069,383 -0.60(-6.58%)
Jan 16, 2024 9.380 9.380 9.110 9.190 736,884 -0.22(-2.34%)
Jan 12, 2024 9.530 9.640 9.325 9.410 525,825 +0.01(+0.11%)
Jan 11, 2024 9.080 9.580 8.780 9.400 842,725 +0.32(+3.52%)
Jan 10, 2024 9.340 9.380 9.020 9.080 466,897 -0.28(-2.99%)
Jan 09, 2024 9.240 9.555 9.030 9.360 590,506 -0.08(-0.85%)
Jan 08, 2024 9.050 9.580 8.890 9.440 875,737 +0.44(+4.89%)
Jan 05, 2024 8.230 9.055 8.230 9.000 1,208,206 +0.17(+1.93%)
Jan 04, 2024 9.700 9.700 8.635 8.830 1,302,095 -0.85(-8.78%)
Jan 03, 2024 9.920 9.960 9.615 9.680 789,328 -0.47(-4.63%)
Jan 02, 2024 9.820 10.48 9.701 10.15 635,336 +0.21(+2.11%)
Dec 29, 2023 10.21 10.39 9.910 9.940 385,588 -0.27(-2.64%)
Dec 28, 2023 10.03 10.21 10.03 10.21 468,146 +0.08(+0.79%)
Dec 27, 2023 10.19 10.29 9.930 10.13 410,079 +0.00(+0.00%)
Dec 26, 2023 9.930 10.20 9.770 10.13 431,087 +0.34(+3.47%)
Dec 22, 2023 9.610 9.880 9.610 9.790 381,134 +0.20(+2.09%)
Dec 21, 2023 9.640 9.760 9.505 9.590 560,283 +0.09(+0.95%)
Dec 20, 2023 9.450 9.660 8.810 9.500 909,890 -0.02(-0.21%)
Dec 19, 2023 9.230 9.830 9.230 9.520 810,232 +0.45(+4.96%)
Dec 18, 2023 8.910 9.225 8.660 9.070 591,423 +0.25(+2.83%)
Dec 15, 2023 9.190 9.190 8.790 8.820 941,605 -0.21(-2.33%)
Dec 14, 2023 9.010 9.380 8.870 9.030 734,386 +0.18(+2.03%)
Dec 13, 2023 8.500 8.870 8.345 8.850 561,362 +0.35(+4.12%)
Dec 12, 2023 8.550 8.620 8.380 8.500 391,210 -0.06(-0.70%)
Dec 11, 2023 8.580 8.640 8.400 8.560 377,501 -0.04(-0.47%)
Dec 08, 2023 8.440 8.710 8.360 8.600 365,876 +0.14(+1.65%)
Dec 07, 2023 8.520 8.590 8.390 8.460 463,224 -0.04(-0.47%)
Dec 06, 2023 8.390 8.785 8.390 8.500 462,891 +0.03(+0.35%)
Dec 05, 2023 8.700 8.760 8.290 8.470 982,476 -0.33(-3.75%)
Dec 04, 2023 8.510 8.810 8.320 8.800 602,926 +0.28(+3.29%)
Dec 01, 2023 8.140 8.560 8.070 8.520 398,567 +0.27(+3.27%)
Nov 30, 2023 8.180 8.470 7.920 8.250 781,609 +0.15(+1.85%)
Nov 29, 2023 8.250 8.435 8.070 8.100 383,060 +0.00(+0.00%)
Nov 28, 2023 7.850 8.285 7.740 8.100 368,000 +0.11(+1.38%)
Nov 27, 2023 8.120 8.285 7.960 7.990 548,678 -0.20(-2.44%)
Nov 24, 2023 8.020 8.210 7.920 8.190 182,172 +0.15(+1.87%)
Nov 22, 2023 8.050 8.390 7.900 8.040 319,956 +0.12(+1.52%)
Nov 21, 2023 8.180 8.210 7.900 7.920 339,826 -0.33(-4.00%)
Nov 20, 2023 8.110 8.410 8.110 8.250 386,150 +0.11(+1.35%)
Nov 17, 2023 8.090 8.200 7.950 8.140 451,567 +0.16(+2.01%)
Nov 16, 2023 8.230 8.250 7.940 7.980 620,561 -0.40(-4.77%)
Nov 15, 2023 8.250 8.500 8.160 8.380 817,882 +0.09(+1.09%)
Nov 14, 2023 7.830 8.290 7.830 8.290 756,754 +0.77(+10.24%)
Nov 13, 2023 7.100 7.590 7.100 7.520 634,689 +0.34(+4.74%)
Nov 10, 2023 6.940 7.180 6.800 7.180 483,942 +0.25(+3.61%)
Nov 09, 2023 7.490 7.520 6.910 6.930 920,592 -0.52(-6.98%)
Nov 08, 2023 7.340 7.450 6.980 7.450 802,138 +0.07(+0.95%)
Nov 07, 2023 7.420 7.670 7.321 7.380 830,938 -0.11(-1.47%)
Nov 06, 2023 7.370 7.910 7.370 7.490 1,201,948 +0.22(+3.03%)
Nov 03, 2023 6.670 7.858 6.670 7.270 2,035,827 +1.21(+19.97%)
Nov 02, 2023 5.820 6.080 5.800 6.060 1,002,221 +0.36(+6.32%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.