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:

Definitive Healthcare Corp. - Class A Common Stock (NQ: DH )

4.180 +0.040 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.070 4.320 4.065 4.180 852,709 +0.02(+0.60%)
Dec 19, 2024 4.390 4.390 4.050 4.155 1,324,592 -0.18(-4.26%)
Dec 18, 2024 4.450 4.640 4.280 4.340 722,512 -0.12(-2.69%)
Dec 17, 2024 4.430 4.480 4.330 4.460 306,224 +0.00(+0.00%)
Dec 16, 2024 4.500 4.530 4.430 4.460 202,022 -0.03(-0.67%)
Dec 13, 2024 4.500 4.510 4.390 4.490 210,901 -0.01(-0.22%)
Dec 12, 2024 4.690 4.710 4.490 4.500 277,723 -0.21(-4.46%)
Dec 11, 2024 4.810 4.820 4.675 4.710 307,478 -0.06(-1.26%)
Dec 10, 2024 4.720 4.805 4.560 4.770 333,401 +0.07(+1.49%)
Dec 09, 2024 4.720 4.830 4.650 4.700 399,634 +0.04(+0.86%)
Dec 06, 2024 4.600 4.760 4.600 4.660 319,471 +0.09(+1.97%)
Dec 05, 2024 4.750 4.765 4.535 4.570 451,887 -0.19(-3.99%)
Dec 04, 2024 4.630 4.775 4.610 4.760 307,875 +0.09(+1.93%)
Dec 03, 2024 4.700 4.755 4.620 4.670 346,520 -0.07(-1.48%)
Dec 02, 2024 4.720 4.770 4.610 4.740 419,216 +0.01(+0.21%)
Nov 29, 2024 4.680 4.790 4.650 4.730 150,049 +0.07(+1.50%)
Nov 27, 2024 4.700 4.790 4.620 4.660 252,913 -0.02(-0.43%)
Nov 26, 2024 4.430 4.695 4.350 4.680 621,767 +0.23(+5.17%)
Nov 25, 2024 4.430 4.730 4.350 4.450 1,865,171 +0.08(+1.83%)
Nov 22, 2024 4.220 4.495 4.200 4.370 613,188 +0.12(+2.82%)
Nov 21, 2024 4.140 4.290 4.130 4.250 300,823 +0.15(+3.66%)
Nov 20, 2024 4.170 4.195 4.064 4.100 218,818 -0.08(-1.91%)
Nov 19, 2024 4.060 4.200 4.050 4.180 279,860 +0.06(+1.46%)
Nov 18, 2024 4.270 4.285 4.090 4.120 346,477 -0.17(-3.96%)
Nov 15, 2024 4.480 4.485 4.175 4.290 411,886 -0.17(-3.81%)
Nov 14, 2024 4.520 4.525 4.370 4.460 346,100 -0.06(-1.33%)
Nov 13, 2024 4.610 4.765 4.500 4.520 621,139 -0.05(-1.09%)
Nov 12, 2024 4.340 4.670 4.325 4.570 735,550 +0.17(+3.86%)
Nov 11, 2024 4.250 4.580 4.250 4.400 812,697 +0.16(+3.77%)
Nov 08, 2024 4.400 4.700 4.045 4.240 1,200,343 -0.07(-1.62%)
Nov 07, 2024 4.330 4.440 4.200 4.310 543,720 +0.01(+0.23%)
Nov 06, 2024 4.310 4.505 4.250 4.300 1,033,517 +0.18(+4.37%)
Nov 05, 2024 4.080 4.170 4.040 4.120 373,873 +0.04(+0.98%)
Nov 04, 2024 4.180 4.255 4.070 4.080 377,806 -0.10(-2.39%)
Nov 01, 2024 4.190 4.300 4.160 4.180 258,214 +0.03(+0.72%)
Oct 31, 2024 4.150 4.200 4.070 4.150 222,666 -0.01(-0.24%)
Oct 30, 2024 4.210 4.276 4.150 4.160 226,505 -0.06(-1.42%)
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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.