NasdaqGS - Delayed Quote USD

Duluth Holdings Inc. (DLTH)

1.8900
+0.1100
+(6.18%)
At close: May 16 at 4:00:01 PM EDT
1.9500
+0.06
+(3.17%)
Pre-Market: 8:00:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.77001.94001.77001.89001.890029,500
May 15, 20251.72001.80501.72001.78001.780038,300
May 14, 20251.81001.81001.72001.72001.720064,100
May 13, 20251.98001.98001.78501.82001.820069,900
May 12, 20252.03002.04001.94501.95001.950049,800
May 9, 20251.92101.95001.88001.88001.880013,200
May 8, 20251.80001.96001.77001.95001.950054,300
May 7, 20251.74001.89001.71001.81001.810033,100
May 6, 20251.76001.77001.71001.72001.720018,800
May 5, 20251.81001.82501.75001.77001.770025,500
May 2, 20251.75001.90001.75001.80001.800013,700
May 1, 20251.74001.85801.73001.76001.760054,500
Apr 30, 20251.76001.81001.70501.74001.74009,800
Apr 29, 20251.80001.82001.73001.75001.750028,300
Apr 28, 20251.77001.84001.75001.80001.800023,000
Apr 25, 20251.80001.83001.73001.74001.740042,100
Apr 24, 20251.86002.00001.66001.81001.810099,800
Apr 23, 20251.87001.93001.84001.87001.870019,900
Apr 22, 20251.82001.90001.80001.84001.840039,300
Apr 21, 20251.89001.94901.78001.81001.810040,800
Apr 17, 20251.73001.88001.72001.87001.870031,900
Apr 16, 20251.86001.86001.70001.70001.700055,600
Apr 15, 20251.80001.90001.77001.86001.860039,900
Apr 14, 20251.85001.88601.77001.79001.790031,900
Apr 11, 20251.95002.00001.80001.81001.810082,900
Apr 10, 20252.06002.07901.90001.92001.920065,700
Apr 9, 20251.75002.08001.75002.08002.0800131,200
Apr 8, 20251.81001.93001.73001.74001.740060,800
Apr 7, 20251.69001.75501.60001.68001.680084,300
Apr 4, 20251.82001.91001.71001.71001.7100133,100
Apr 3, 20251.79001.90001.65001.88001.8800174,700
Apr 2, 20251.68001.89001.68001.82001.820083,900
Apr 1, 20251.70001.75201.64001.67001.670047,900
Mar 31, 20251.71001.77001.58001.74001.7400100,300
Mar 28, 20251.75001.78001.61001.70501.7050174,000
Mar 27, 20251.86001.87401.68501.74001.7400107,200
Mar 26, 20251.94001.96001.84001.85001.8500105,600
Mar 25, 20252.03002.07001.90001.92001.9200110,900
Mar 24, 20252.09002.13702.03002.03002.030050,100
Mar 21, 20252.20002.20002.04902.09002.090051,300
Mar 20, 20252.08002.20002.08002.11002.110029,300
Mar 19, 20252.12402.17002.08002.10002.100051,400
Mar 18, 20252.21002.22902.07002.09002.090051,400
Mar 17, 20252.28002.31502.20002.20002.200048,700
Mar 14, 20252.62002.62002.20502.28002.2800162,500
Mar 13, 20252.50002.80002.50002.52502.5250107,100
Mar 12, 20252.94002.98002.75502.83002.830032,400
Mar 11, 20252.70003.08002.70002.96002.960051,100
Mar 10, 20252.77002.83502.61002.63002.630022,300
Mar 7, 20252.69002.85002.61002.77002.770057,400
Mar 6, 20252.81002.81002.63002.73002.730027,000
Mar 5, 20252.56802.82002.54502.76002.760032,900
Mar 4, 20252.69002.75502.55102.56002.560060,800
Mar 3, 20252.75002.85302.70002.71002.710037,700
Feb 28, 20252.79002.80002.71002.75002.750021,700
Feb 27, 20252.76002.79002.72002.79002.790027,400
Feb 26, 20252.79002.80002.64002.76002.760021,900
Feb 25, 20252.71002.80002.64002.79002.790014,800
Feb 24, 20252.73002.74502.65002.68002.680030,100
Feb 21, 20252.75002.79002.71002.74002.740014,000
Feb 20, 20252.82002.88002.73002.73002.730036,800
Feb 19, 20252.88002.93002.79002.85002.850028,200
Feb 18, 20252.93002.99002.89502.90002.900014,200
Feb 14, 20252.99002.99002.91002.93002.93006,100
Feb 13, 20252.91003.00002.91002.98002.980043,500
Feb 12, 20252.88002.96502.83002.91002.910025,200
Feb 11, 20252.90002.95002.89002.90002.900013,100
Feb 10, 20252.91002.95902.75002.90002.900039,100
Feb 7, 20252.83002.91002.75002.90002.900039,600
Feb 6, 20252.92002.95002.85002.86002.860017,900
Feb 5, 20252.89002.93902.85002.90002.900022,000
Feb 4, 20252.86002.97002.85002.89002.890024,900
Feb 3, 20252.89002.92002.73002.85002.850032,900
Jan 31, 20252.94002.97002.83002.92002.920019,700
Jan 30, 20253.06003.06002.97002.97002.970014,700
Jan 29, 20253.02403.03502.95003.01003.010019,600
Jan 28, 20253.04003.06003.02003.04003.040012,500
Jan 27, 20253.08003.11503.05003.05003.050029,700
Jan 24, 20253.14003.18003.08003.10003.100037,000
Jan 23, 20253.12003.18503.05003.15003.150021,300
Jan 22, 20253.12003.20003.11503.14003.140036,900
Jan 21, 20253.05003.15002.99003.11003.110032,900
Jan 17, 20253.06003.09503.03003.04003.040037,900
Jan 16, 20253.01003.05002.94003.05003.050025,700
Jan 15, 20252.87003.05002.84503.05003.050039,600
Jan 14, 20252.85002.88002.80102.81002.810027,700
Jan 13, 20252.85002.89002.80002.82002.820054,200
Jan 10, 20252.94002.95002.87002.88002.880038,800
Jan 8, 20252.90002.99002.89002.93002.930057,100
Jan 7, 20252.98002.98002.91002.92002.920028,700
Jan 6, 20253.06003.18002.95002.98002.980092,800
Jan 3, 20252.96003.06002.87203.02003.020069,000
Jan 2, 20253.09003.10002.92002.92002.920027,600
Dec 31, 20242.90003.11002.90003.09003.090095,800
Dec 30, 20243.02003.02002.81002.90002.9000123,800
Dec 27, 20243.11003.17003.03003.03003.030088,700
Dec 26, 20243.10003.18003.10003.10003.100034,900
Dec 24, 20243.21003.21003.09003.10003.100044,000
Dec 23, 20243.21003.25003.18003.20003.200067,500
Dec 20, 20243.24003.29003.23003.25003.250085,400
Dec 19, 20243.37003.37003.22503.25003.250098,900
Dec 18, 20243.38003.44003.33003.35003.350079,700
Dec 17, 20243.35003.39003.33003.36003.360084,900
Dec 16, 20243.41003.44903.33003.35003.350080,700
Dec 13, 20243.40003.49003.36003.42003.420072,200
Dec 12, 20243.35003.42003.34003.41003.410082,700
Dec 11, 20243.37503.40003.32003.35003.350034,100
Dec 10, 20243.36003.40003.32003.35003.350067,100
Dec 9, 20243.44003.46003.34503.35003.350062,600
Dec 6, 20243.31003.42403.31003.40503.405096,100
Dec 5, 20243.64003.64003.25003.41003.4100139,200
Dec 4, 20243.77003.85003.72003.72003.720097,200
Dec 3, 20243.89003.94003.75003.75003.750045,900
Dec 2, 20243.82003.93003.73503.89003.890017,600
Nov 29, 20243.92003.95003.80503.83003.830017,600
Nov 27, 20243.89003.97003.75303.89003.890025,500
Nov 26, 20243.88003.90003.79003.89003.890030,400
Nov 25, 20243.77003.94003.77003.88003.880033,800
Nov 22, 20243.67003.87003.67003.75003.750077,800
Nov 21, 20243.65003.70003.60003.66003.660031,900
Nov 20, 20243.53003.66003.44603.65003.6500109,900
Nov 19, 20243.30003.60003.28003.54003.540050,700
Nov 18, 20243.55003.58003.31003.31003.310030,300
Nov 15, 20243.68003.68003.50003.50003.500035,800
Nov 14, 20243.73003.81003.65003.66003.660027,400
Nov 13, 20243.70003.77003.70003.73003.730041,700
Nov 12, 20243.68003.73503.68003.70003.700035,100
Nov 11, 20243.65003.74003.62503.72003.720053,800
Nov 8, 20243.81003.81003.45003.62003.620063,700
Nov 7, 20243.83003.90003.74003.82003.820073,400
Nov 6, 20243.85004.00003.81003.90003.900041,200
Nov 5, 20243.73003.87003.68003.85003.850039,200
Nov 4, 20243.61003.79503.55003.76003.760022,600
Nov 1, 20243.70003.74003.56503.61003.610072,800
Oct 31, 20243.60003.74003.52003.70003.700056,000
Oct 30, 20243.68003.74003.55003.59003.590033,500
Oct 29, 20243.70003.71003.51503.71003.710081,900
Oct 28, 20243.78003.86503.71003.71003.710040,400
Oct 25, 20243.90003.94003.65003.74003.740053,500
Oct 24, 20243.98004.00003.85003.89003.890039,900
Oct 23, 20243.91003.98003.85003.98003.980045,800
Oct 22, 20243.91003.96003.91003.94003.940034,600
Oct 21, 20244.03004.07903.94003.94003.940061,800
Oct 18, 20244.06004.18004.04004.05004.050026,700
Oct 17, 20244.01004.20003.99204.19504.195050,300
Oct 16, 20243.98004.04003.88804.03004.030029,100
Oct 15, 20243.89003.99003.89003.96003.960048,600
Oct 14, 20243.85003.95503.83003.88003.880078,000
Oct 11, 20243.79003.84003.79003.84003.840017,700
Oct 10, 20243.80003.82003.75003.81003.810033,200
Oct 9, 20243.77003.88003.68703.87003.870040,400
Oct 8, 20243.64003.79003.63503.77003.770046,800
Oct 7, 20243.78003.78003.61003.67003.670052,300
Oct 4, 20243.77003.97003.76003.79003.790062,400
Oct 3, 20243.67003.75003.63003.74003.740040,100
Oct 2, 20243.71003.75003.61503.71003.710082,600
Oct 1, 20243.75103.75103.63003.70003.700065,000
Sep 30, 20243.81003.89003.72003.76003.760045,300
Sep 27, 20243.81003.87003.74003.82003.820054,400
Sep 26, 20243.71003.82003.67003.79003.790069,500
Sep 25, 20243.77003.79003.65003.69003.690035,500
Sep 24, 20243.88003.88003.75103.79003.790050,800
Sep 23, 20243.99004.00903.83003.84003.840080,200
Sep 20, 20243.93004.04003.76004.01004.0100532,200
Sep 19, 20244.08004.09003.90003.95003.9500122,300
Sep 18, 20244.17004.19003.99004.00004.000086,800
Sep 17, 20244.03004.18004.01004.16004.160081,600
Sep 16, 20243.94004.04003.83004.01004.0100154,800
Sep 13, 20243.81003.96003.81003.93003.9300180,700
Sep 12, 20243.64003.91003.61003.81003.810076,200
Sep 11, 20243.53003.66003.53003.63003.6300117,000
Sep 10, 20243.80003.82003.54003.64003.6400100,600
Sep 9, 20243.90003.90003.69503.78003.7800107,300
Sep 6, 20243.80003.98003.79003.91003.9100123,900
Sep 5, 20243.84003.88003.72003.80003.8000109,500
Sep 4, 20243.94004.03503.84203.86003.8600180,800
Sep 3, 20243.99004.08003.86003.93003.9300244,600
Aug 30, 20243.81004.14003.81004.06004.0600387,300
Aug 29, 20244.18004.50003.55003.84003.84001,071,900
Aug 28, 20243.26003.31003.14003.23003.2300183,300
Aug 27, 20243.34003.34003.21003.30003.3000241,400
Aug 26, 20243.37003.47003.30003.38003.3800371,800
Aug 23, 20243.15003.51003.14503.38503.3850238,800
Aug 22, 20243.23003.23003.09003.12003.120051,000
Aug 21, 20243.33003.35003.20003.21003.210026,900
Aug 20, 20243.29003.34003.22003.27003.270076,200
Aug 19, 20243.35003.37003.28003.30003.300089,400
Aug 16, 20243.34003.39003.30003.34003.3400112,400
Aug 15, 20243.36003.36003.27003.31003.3100143,300
Aug 14, 20243.36003.36003.29003.30003.300042,500
Aug 13, 20243.30003.34003.25003.33003.330027,500
Aug 12, 20243.36803.37003.23003.27003.270037,900
Aug 9, 20243.41803.50003.35003.37003.3700124,300
Aug 8, 20243.33003.48003.26003.45003.4500193,000
Aug 7, 20243.25003.39003.23303.27003.270083,300
Aug 6, 20243.42003.45003.20003.25003.2500145,800
Aug 5, 20243.32003.50503.30003.42003.4200385,000
Aug 2, 20243.45003.46003.26003.42003.420084,900
Aug 1, 20243.69003.69003.49003.55003.550067,300
Jul 31, 20243.71003.79003.64003.64003.640022,400
Jul 30, 20243.75003.81003.69503.71003.710030,500
Jul 29, 20243.82003.85503.76003.77003.770033,500
Jul 26, 20243.79003.85003.73703.81003.810046,600
Jul 25, 20243.79003.85003.77003.77003.770038,200
Jul 24, 20243.82003.86003.79003.79003.790071,100
Jul 23, 20243.89003.92003.77003.82003.820070,200
Jul 22, 20243.88003.92403.81003.85003.850089,800
Jul 19, 20243.81003.85003.77003.85003.850047,500
Jul 18, 20243.79003.87003.79003.83003.8300222,200
Jul 17, 20243.79003.87003.78003.83003.830084,100
Jul 16, 20243.89003.97003.83003.83003.830068,800
Jul 15, 20243.84003.95003.79003.89003.8900106,700
Jul 12, 20243.76003.87003.69003.84003.840091,800
Jul 11, 20243.61003.80503.60503.80003.800074,500
Jul 10, 20243.49003.63003.49003.61003.6100132,600
Jul 9, 20243.55003.60003.47503.51003.5100143,000
Jul 8, 20243.61003.61003.52003.55003.550037,400
Jul 5, 20243.66003.68003.56003.57003.570078,000
Jul 3, 20243.66003.72003.63003.69003.690022,200
Jul 2, 20243.63003.67503.56003.65003.6500102,900
Jul 1, 20243.71003.76003.58003.65003.6500182,400
Jun 28, 20243.80003.85003.66003.69003.69001,882,900
Jun 27, 20243.77003.86003.65003.81003.8100146,000
Jun 26, 20243.84003.92003.75003.76003.760098,800
Jun 25, 20243.88003.88003.74003.83003.8300136,900
Jun 24, 20243.84003.89003.75003.87003.8700160,200
Jun 21, 20243.83003.92503.78003.84003.8400131,600
Jun 20, 20243.77003.82003.69003.80003.800067,800
Jun 18, 20243.88003.90903.73003.77003.7700110,300
Jun 17, 20243.65003.90003.63003.85003.8500161,500
Jun 14, 20243.62003.66003.53003.63003.6300133,800
Jun 13, 20243.74003.75003.64003.67003.670074,400
Jun 12, 20243.85003.86003.73003.75503.755074,900
Jun 11, 20243.77003.81003.73103.81003.810057,600
Jun 10, 20243.75003.81003.68003.80003.800060,800
Jun 7, 20243.67003.85003.66003.76003.7600124,700
Jun 6, 20243.65003.71603.61003.69503.6950170,600
Jun 5, 20243.76003.78903.65003.66003.6600125,100
Jun 4, 20243.80003.81003.71003.77003.770072,300
Jun 3, 20243.96003.98003.76003.76003.7600174,500
May 31, 20243.90004.00003.80003.95003.9500131,000
May 30, 20244.08004.13103.66003.96003.9600212,300
May 29, 20244.11004.16004.00004.02004.0200100,700
May 28, 20244.46004.46004.07004.11004.1100160,500
May 24, 20244.48004.53004.44904.49004.490030,800
May 23, 20244.49004.49504.32004.45004.450064,000
May 22, 20244.50004.54004.43004.50004.500050,300
May 21, 20244.35704.54004.29004.52004.520039,000
May 20, 20244.30004.40004.25004.36004.360040,700
May 17, 20244.45004.45004.28004.29004.290044,800

Related Tickers

LE Lands' End, Inc.
9.47
+6.40%
 
CATO The Cato Corporation
2.8100
+1.81%
 
CAL Caleres, Inc.
17.82
+1.65%
 
CURV Torrid Holdings Inc.
5.81
+4.12%
 
TLYS Tilly's, Inc.
0.8617
+8.83%
 
ZUMZ Zumiez Inc.
13.35
+0.60%
 
GES Guess?, Inc.
11.81
-1.91%
 
JILL J.Jill, Inc.
17.84
-0.22%
 
AKA a.k.a. Brands Holding Corp.
13.91
-7.45%
 
SCVL Shoe Carnival, Inc.
20.26
+1.91%