Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

DIH Holding US, Inc. (DHAI)

0.1980
+0.0053
+(2.75%)
At close: May 2 at 4:00:00 PM EDT
0.1905
-0.01
(-3.79%)
After hours: May 2 at 7:59:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.18500.24000.18000.19800.198010,294,000
May 1, 20250.18900.30000.18000.19300.193012,783,400
Apr 30, 20250.19300.19300.16900.18600.1860527,500
Apr 29, 20250.17100.19500.16800.18800.1880950,500
Apr 28, 20250.17400.18000.16300.16900.1690173,400
Apr 25, 20250.16100.18400.15700.17200.1720311,200
Apr 24, 20250.17100.17100.15500.16600.1660361,700
Apr 23, 20250.16700.16700.15500.16600.1660240,400
Apr 22, 20250.13900.15800.13500.15200.1520248,600
Apr 21, 20250.14200.15900.14200.14400.1440253,200
Apr 17, 20250.17000.17500.13200.15100.15101,331,400
Apr 16, 20250.17200.17600.16200.17600.1760574,200
Apr 15, 20250.14700.19500.14700.18100.18103,227,400
Apr 14, 20250.15600.17800.13800.15100.1510901,400
Apr 11, 20250.14000.14500.12300.13600.1360543,300
Apr 10, 20250.15600.17000.12000.13600.13601,981,700
Apr 9, 20250.16000.17900.13200.16100.16101,767,700
Apr 8, 20250.20300.20300.17100.18000.1800844,500
Apr 7, 20250.17000.24700.16100.18000.18004,878,900
Apr 4, 20250.18100.19500.16000.18100.1810438,600
Apr 3, 20250.22700.23000.18300.19100.1910373,900
Apr 2, 20250.21000.24000.21000.23400.2340247,300
Apr 1, 20250.23100.26300.22000.22500.2250637,500
Mar 31, 20250.24100.26600.23100.23100.2310412,600
Mar 28, 20250.25100.28000.23900.25000.2500987,900
Mar 27, 20250.26000.26800.23500.25900.2590267,300
Mar 26, 20250.26000.31000.25600.26000.2600627,400
Mar 25, 20250.33000.33900.25600.25600.2560689,200
Mar 24, 20250.40000.40000.32300.32300.3230798,600
Mar 21, 20250.35900.39300.35000.39300.3930547,300
Mar 20, 20250.33300.35700.33000.34900.3490430,200
Mar 19, 20250.33200.35000.32200.34000.3400128,800
Mar 18, 20250.32000.35300.31200.32500.3250931,700
Mar 17, 20250.30600.34000.29500.30200.3020700,900
Mar 14, 20250.31000.31000.29100.30600.3060223,800
Mar 13, 20250.31100.32900.30500.32000.3200177,700
Mar 12, 20250.30900.32800.28000.32000.3200359,900
Mar 11, 20250.33300.33300.30000.31400.3140809,500
Mar 10, 20250.38200.40100.32900.33300.3330445,500
Mar 7, 20250.38000.40000.35400.39300.3930540,700
Mar 6, 20250.41700.44900.40000.42000.42002,606,700
Mar 5, 20250.41300.44000.40000.42000.4200295,600
Mar 4, 20250.42000.44000.41000.42500.4250249,000
Mar 3, 20250.49000.49000.42400.42900.4290505,000
Feb 28, 20250.35500.48600.35500.48600.48602,945,300
Feb 27, 20250.40000.43800.35000.40800.4080894,400
Feb 26, 20250.43400.43900.40200.42100.4210138,200
Feb 25, 20250.43500.45000.42000.44700.447089,400
Feb 24, 20250.49200.50000.43000.45800.4580463,000
Feb 21, 20250.51000.53000.48000.49200.4920191,200
Feb 20, 20250.52000.54000.47500.52800.5280381,400
Feb 19, 20250.61400.61400.54000.54600.5460270,400
Feb 18, 20250.66000.66000.62600.63300.6330108,900
Feb 14, 20250.67900.69400.61900.64500.6450259,300
Feb 13, 20250.64000.64000.60900.63800.6380130,700
Feb 12, 20250.65700.68400.57000.60900.60901,215,700
Feb 11, 20250.68000.69000.62000.66000.6600291,200
Feb 10, 20250.69000.77900.66000.68900.6890208,100
Feb 7, 20250.79000.79000.61000.66600.6660545,500
Feb 6, 20250.87500.87500.75100.77000.7700149,800
Feb 5, 20250.85000.87000.80000.85000.8500194,200
Feb 4, 20250.81000.89000.81000.84000.8400179,600
Feb 3, 20250.72300.83800.72000.82000.8200489,600
Jan 31, 20250.73900.79500.71100.74600.7460319,900
Jan 30, 20250.81400.82100.78100.78300.7830147,900
Jan 29, 20250.82000.86300.71000.78100.7810368,000
Jan 28, 20250.88000.92000.72000.83000.8300243,700
Jan 27, 20251.04001.05000.88000.88000.8800235,700
Jan 24, 20251.14001.16001.01001.04001.0400277,100
Jan 23, 20251.16001.21001.10001.13001.1300153,900
Jan 22, 20251.15001.24201.11001.17001.1700309,400
Jan 21, 20251.21001.27000.97601.11001.1100252,300
Jan 17, 20251.30201.32001.15001.23001.2300152,100
Jan 16, 20251.44001.44001.26301.30001.3000168,800
Jan 15, 20251.35001.57001.25001.42001.4200236,900
Jan 14, 20251.38001.42001.22001.27001.2700269,400
Jan 13, 20251.40001.50001.35001.37001.3700169,400
Jan 10, 20251.50001.59001.43001.45001.4500275,100
Jan 8, 20251.78001.79001.43001.70001.7000431,100
Jan 7, 20252.49002.49001.71001.79001.79001,520,600
Jan 6, 20251.65002.93001.62002.92002.92004,675,800
Jan 3, 20251.42001.64001.35901.57001.5700239,800
Jan 2, 20251.42001.43001.33001.43001.430043,100
Dec 31, 20241.40001.42001.30001.38001.380070,000
Dec 30, 20241.46001.52001.26001.44001.4400108,000
Dec 27, 20241.41001.55001.31501.42001.4200308,700
Dec 26, 20241.16001.25001.11001.18001.180045,400
Dec 24, 20241.13001.23001.10001.11001.110012,100
Dec 23, 20241.15001.24001.10001.10001.100022,800
Dec 20, 20241.29001.38001.16001.16001.160078,300
Dec 19, 20241.31001.39001.28001.29001.29004,900
Dec 18, 20241.43001.43001.28001.35001.350068,400
Dec 17, 20241.34001.47001.25001.38001.380023,900
Dec 16, 20241.41001.49001.34001.37001.370034,500
Dec 13, 20241.46001.50001.35001.40001.400035,600
Dec 12, 20241.50001.51001.33001.45001.450059,800
Dec 11, 20241.98002.00001.62001.64001.6400152,400
Dec 10, 20241.65001.95001.46001.95001.9500299,100
Dec 9, 20241.55001.56001.48001.56001.56008,400
Dec 6, 20241.38001.63401.36001.51601.516052,400
Dec 5, 20241.41001.51001.38101.39501.395033,000
Dec 4, 20241.51001.57501.42001.44001.440025,400
Dec 3, 20241.33001.76001.33001.55001.5500103,800
Dec 2, 20241.45001.61001.33001.37001.370038,500
Nov 29, 20241.23001.65001.23001.40001.4000264,900
Nov 27, 20241.00001.27001.00001.23001.230095,300
Nov 26, 20241.04501.08001.00001.08001.08003,000
Nov 25, 20241.07001.09001.03001.03001.030013,000
Nov 22, 20240.95001.08000.91401.07001.070023,400
Nov 21, 20240.92601.00000.92601.00001.00007,100
Nov 20, 20240.94800.96000.90000.90000.90002,200
Nov 19, 20240.96000.96000.88400.89000.890030,500
Nov 18, 20241.00001.01000.95000.95000.95009,000
Nov 15, 20241.00001.00000.94901.00001.000023,000
Nov 14, 20241.06001.08900.83700.94800.948044,100
Nov 13, 20241.15001.15001.00001.04801.048014,800
Nov 12, 20241.23001.23001.10201.15001.150012,700
Nov 11, 20241.33001.33001.19001.27001.270026,900
Nov 8, 20241.36501.36501.25001.30001.30006,600
Nov 7, 20241.37001.38001.30301.38001.38009,800
Nov 6, 20241.35001.38001.35001.37001.37003,300
Nov 5, 20241.35001.40001.31001.38001.380014,000
Nov 4, 20241.38001.38001.29601.38001.38003,000
Nov 1, 20241.32001.39001.28501.38001.38006,300
Oct 31, 20241.32001.33001.24001.29501.295020,300
Oct 30, 20241.20001.32001.20001.29001.290018,200
Oct 29, 20241.44001.44001.16001.21001.210068,800
Oct 28, 20241.49001.50001.31001.44001.440024,400
Oct 25, 20241.60001.60001.43001.50001.500039,000
Oct 24, 20241.63001.65001.47001.49001.490020,500
Oct 23, 20241.66001.68001.63001.63001.63007,200
Oct 22, 20241.65001.66001.63001.63001.63003,100
Oct 21, 20241.70501.77101.63601.74001.740018,900
Oct 18, 20241.74001.74001.62001.70001.700011,200
Oct 17, 20241.71001.78001.66001.71001.710028,600
Oct 16, 20241.83001.98001.77001.78001.780072,200
Oct 15, 20241.76001.82001.74001.80001.800021,100
Oct 14, 20241.76001.76001.67001.74001.74003,900
Oct 11, 20241.72001.72001.68001.68001.68006,900
Oct 10, 20241.66001.73001.66001.66001.66002,600
Oct 9, 20241.76301.88001.61001.66001.660014,700
Oct 8, 20242.10002.44001.75001.79001.7900164,600
Oct 7, 20241.60001.89001.49001.89001.890015,500
Oct 4, 20241.60001.63001.55001.61001.610013,500
Oct 3, 20241.60001.72001.59801.61001.61009,100
Oct 2, 20241.87001.87001.60001.61001.610077,700
Oct 1, 20241.88001.93001.84001.87001.87004,500
Sep 30, 20241.87001.90001.82001.90001.90009,000
Sep 27, 20241.94001.94001.80501.87001.87008,200
Sep 26, 20241.95001.95001.79001.85001.850024,000
Sep 25, 20242.01502.09001.94001.97001.970013,500
Sep 24, 20242.07702.09001.95002.08002.080015,000
Sep 23, 20242.04002.09002.01002.09002.09004,600
Sep 20, 20242.08002.21001.96002.09002.090056,500
Sep 19, 20242.21002.21002.10002.10002.100020,000
Sep 18, 20242.31002.34002.04002.04002.040020,100
Sep 17, 20242.42002.48002.34002.34002.340013,100
Sep 16, 20242.30002.43002.30002.43002.43006,500
Sep 13, 20242.39502.39502.34002.35002.350014,200
Sep 12, 20242.39002.39002.20102.35002.350017,500
Sep 11, 20242.36002.41002.25002.35002.350016,000
Sep 10, 20242.34002.36002.29002.31002.310022,500
Sep 9, 20242.56002.56002.04002.28002.280062,800
Sep 6, 20242.57402.67002.46002.55002.550039,500
Sep 5, 20242.32002.56002.32002.46002.460034,600
Sep 4, 20242.24002.32002.10002.32002.320033,200
Sep 3, 20242.06002.06001.86001.98001.980043,100
Aug 30, 20241.92002.06001.87002.06002.06005,800
Aug 29, 20242.00502.05001.76001.86001.860071,200
Aug 28, 20242.05002.13002.05002.05002.050013,400
Aug 27, 20242.30002.31002.13002.13002.130012,800
Aug 26, 20242.50002.50102.33002.33002.330016,400
Aug 23, 20242.65002.68102.58002.58002.58004,300
Aug 22, 20242.86002.86002.62002.63002.630016,500
Aug 21, 20242.75502.83002.69002.77002.770028,100
Aug 20, 20242.46002.63002.46002.54002.54009,200
Aug 19, 20242.43002.51002.43002.44402.444014,200
Aug 16, 20242.50002.57002.42002.49002.49009,500
Aug 15, 20242.41002.52002.41002.43002.430018,600
Aug 14, 20242.28002.40002.23002.39002.39006,800
Aug 13, 20242.19002.19002.00002.17502.175020,400
Aug 12, 20242.27002.27002.10002.10002.10009,300
Aug 9, 20242.21002.31402.21002.24002.24004,400
Aug 8, 20242.23002.62002.23002.25002.250064,000
Aug 7, 20242.33502.37002.25002.27002.27008,700
Aug 6, 20242.21002.37002.13002.37002.370092,200
Aug 5, 20242.45002.45002.09202.28002.280054,800
Aug 2, 20242.74002.90002.52002.68002.680044,800
Aug 1, 20242.90003.00002.81202.93002.930059,900
Jul 31, 20243.10003.10002.96002.97002.970054,800
Jul 30, 20243.05003.18003.04003.14003.140021,500
Jul 29, 20243.05003.15003.05003.10003.10006,300
Jul 26, 20243.11003.20003.10003.10003.100015,700
Jul 25, 20243.16003.25003.10003.12003.120070,400
Jul 24, 20243.15103.32003.08003.24003.240031,200
Jul 23, 20243.23003.29003.20003.24003.240024,000
Jul 22, 20243.34003.34003.20003.22003.220023,900
Jul 19, 20243.18003.30003.18003.30003.300037,500
Jul 18, 20243.26003.28003.20003.22003.22009,100
Jul 17, 20243.28003.39003.15003.35003.350075,500
Jul 16, 20243.27003.27003.12003.24503.245016,600
Jul 15, 20243.50003.50003.05003.09003.090046,300
Jul 12, 20243.32003.50003.00003.50003.5000112,100
Jul 11, 20243.59003.60003.30003.31003.310063,100
Jul 10, 20243.25003.67003.25003.54003.5400166,500
Jul 9, 20243.10003.35003.10003.26003.260075,600
Jul 8, 20243.05003.17003.00003.17003.170017,900
Jul 5, 20243.00003.14002.96003.02303.023092,500
Jul 3, 20242.77003.04502.76003.03003.030092,000
Jul 2, 20242.71002.78002.69002.75002.750010,400
Jul 1, 20242.65002.75002.62002.71002.710035,200
Jun 28, 20242.76002.79002.58002.67002.6700102,000
Jun 27, 20242.83002.89002.76002.76002.760051,300
Jun 26, 20243.06003.06002.80002.85002.850058,300
Jun 25, 20243.11003.16002.89002.97002.970061,400
Jun 24, 20243.16003.23003.00003.16003.1600141,000
Jun 21, 20243.19003.40002.99003.30003.30001,297,000
Jun 20, 20242.86003.24002.86003.23003.2300366,400
Jun 18, 20242.68002.92002.66002.88002.8800113,900
Jun 17, 20242.73002.89002.70002.85002.8500168,700
Jun 14, 20242.57002.77002.49002.74002.7400119,400
Jun 13, 20242.48002.90002.43002.53002.5300295,200
Jun 12, 20242.29402.58002.26002.58002.5800217,200
Jun 11, 20242.25002.39302.14002.37002.3700313,500
Jun 10, 20241.84002.26001.82002.20002.2000584,400
Jun 7, 20241.55001.83001.55001.83001.8300137,700
Jun 6, 20241.53501.65001.53501.61801.618011,600
Jun 5, 20241.63001.63001.54001.60001.600033,400
Jun 4, 20241.54001.60001.53001.54001.540023,100
Jun 3, 20241.53001.65001.52001.65001.650038,800
May 31, 20241.50301.55001.48001.53001.530031,600
May 30, 20241.54001.55001.47301.54001.540053,200
May 29, 20241.48001.56001.48001.55001.550026,500
May 28, 20241.63001.63001.52001.56001.560044,600
May 24, 20241.49001.64001.44201.60001.600076,800
May 23, 20241.58001.67001.44001.55001.5500132,800
May 22, 20241.60501.61001.57001.58001.580074,200
May 21, 20241.59001.60001.53001.59001.590050,100
May 20, 20241.65001.65001.60001.60001.600044,800
May 17, 20241.64001.65001.60001.62001.620078,300
May 16, 20241.56001.63501.56001.63001.630068,700
May 15, 20241.57001.63001.57001.59001.590049,300
May 14, 20241.60001.64001.56001.59001.590076,900
May 13, 20241.81001.81001.60201.65001.6500115,800
May 10, 20241.64001.65001.61101.64001.640056,000
May 9, 20241.63001.65001.63001.64001.640021,000
May 8, 20241.61001.65001.61001.63001.630057,000
May 7, 20241.60001.75001.60001.64001.640031,800
May 6, 20241.53001.64001.53001.55001.550049,700
May 3, 20241.58001.62001.52801.56001.5600106,400

Related Tickers

XAIR Beyond Air, Inc.
0.2033
-4.78%
 
NAYA INVO Fertility, Inc.
2.2000
+8.37%
 
AMIX Autonomix Medical, Inc.
2.0000
-12.66%
 
SERA Sera Prognostics, Inc.
2.9100
-0.68%
 
BJDX Bluejay Diagnostics, Inc.
1.9200
-7.25%
 
RSLS ReShape Lifesciences Inc.
0.4200
+23.89%
 
NAOV NanoVibronix, Inc.
4.3000
+10.97%
 
TIVC Tivic Health Systems, Inc.
4.4600
-0.67%
 
IVF INVO Fertility, Inc.
1.8000
-4.26%
 
IRIX IRIDEX Corporation
1.1900
+0.85%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.