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

Delta Apparel (NY: DLA )

2.660 +0.060 (+2.31%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 07, 2024 2.650 2.862 2.650 2.660 30,218 +0.06(+2.31%)
May 06, 2024 2.660 2.700 2.600 2.600 2,373 -0.04(-1.52%)
May 03, 2024 2.520 2.700 2.460 2.640 9,649 +0.09(+3.53%)
May 02, 2024 2.382 2.760 2.382 2.550 23,338 +0.13(+5.37%)
May 01, 2024 2.390 2.520 2.280 2.420 18,576 +0.07(+2.98%)
Apr 30, 2024 2.460 2.460 2.350 2.350 28,306 -0.22(-8.56%)
Apr 29, 2024 2.580 2.615 2.467 2.570 7,699 +0.05(+1.98%)
Apr 26, 2024 2.420 2.570 2.420 2.520 17,939 +0.11(+4.56%)
Apr 25, 2024 2.630 2.700 2.410 2.410 6,915 -0.15(-5.86%)
Apr 24, 2024 2.690 2.690 2.444 2.560 8,402 +0.00(+0.00%)
Apr 23, 2024 2.673 2.673 2.550 2.560 2,507 +0.01(+0.39%)
Apr 22, 2024 2.820 2.820 2.550 2.550 3,621 -0.14(-5.20%)
Apr 19, 2024 2.580 2.710 2.580 2.690 14,305 +0.10(+3.86%)
Apr 18, 2024 2.580 2.590 2.550 2.590 840 +0.04(+1.57%)
Apr 17, 2024 2.620 2.620 2.550 2.550 2,515 -0.07(-2.67%)
Apr 16, 2024 2.690 2.690 2.610 2.620 4,611 -0.05(-1.87%)
Apr 15, 2024 2.644 2.810 2.644 2.670 2,263 +0.01(+0.38%)
Apr 12, 2024 2.710 2.923 2.650 2.660 8,933 -0.01(-0.37%)
Apr 11, 2024 2.780 2.840 2.550 2.670 8,569 -0.04(-1.48%)
Apr 10, 2024 2.730 2.865 2.630 2.710 25,868 +0.00(+0.00%)
Apr 09, 2024 2.810 2.850 2.524 2.710 15,628 -0.08(-2.87%)
Apr 08, 2024 2.700 2.957 2.700 2.790 24,740 +0.04(+1.45%)
Apr 05, 2024 2.730 2.820 2.710 2.750 20,209 -0.04(-1.43%)
Apr 04, 2024 2.760 2.856 2.610 2.790 24,040 +0.07(+2.57%)
Apr 03, 2024 2.910 3.020 2.701 2.720 45,435 -0.17(-5.88%)
Apr 02, 2024 2.910 3.080 2.750 2.890 24,333 -0.09(-3.02%)
Apr 01, 2024 3.040 3.040 2.950 2.980 7,055 -0.01(-0.33%)
Mar 28, 2024 2.880 3.130 2.880 2.990 12,801 +0.02(+0.67%)
Mar 27, 2024 2.860 3.180 2.817 2.970 19,993 +0.19(+6.83%)
Mar 26, 2024 2.910 2.920 2.760 2.780 27,260 -0.14(-4.79%)
Mar 25, 2024 3.050 3.050 2.870 2.920 19,824 -0.15(-4.89%)
Mar 22, 2024 3.090 3.095 2.913 3.070 8,550 +0.01(+0.33%)
Mar 21, 2024 3.200 3.200 3.030 3.060 17,552 -0.15(-4.67%)
Mar 20, 2024 3.020 3.220 3.020 3.210 11,422 +0.23(+7.72%)
Mar 19, 2024 3.010 3.100 2.980 2.980 31,835 -0.01(-0.33%)
Mar 18, 2024 2.880 3.080 2.850 2.990 73,218 +0.14(+4.91%)
Mar 15, 2024 2.960 3.040 2.850 2.850 25,108 -0.11(-3.72%)
Mar 14, 2024 3.060 3.100 2.920 2.960 17,469 -0.05(-1.66%)
Mar 13, 2024 2.930 3.080 2.790 3.010 30,037 +0.12(+4.15%)
Mar 12, 2024 3.100 3.160 2.850 2.890 55,568 -0.19(-6.17%)
Mar 11, 2024 3.180 3.180 3.070 3.080 20,726 -0.05(-1.60%)
Mar 08, 2024 3.400 3.400 3.130 3.130 33,443 -0.43(-12.08%)
Mar 07, 2024 3.530 3.627 3.313 3.560 20,551 +0.01(+0.28%)
Mar 06, 2024 3.460 3.680 3.460 3.550 29,329 +0.08(+2.31%)
Mar 05, 2024 3.510 3.560 3.470 3.470 12,165 -0.03(-0.86%)
Mar 04, 2024 3.680 3.680 3.450 3.500 28,425 -0.19(-5.15%)
Mar 01, 2024 3.680 3.720 3.530 3.690 30,727 +0.10(+2.79%)
Feb 29, 2024 3.530 3.690 3.460 3.590 29,222 +0.00(+0.00%)
Feb 28, 2024 3.010 3.590 3.010 3.590 127,031 +0.61(+20.47%)
Feb 27, 2024 3.100 3.133 2.880 2.980 29,164 -0.10(-3.40%)
Feb 26, 2024 3.000 3.120 2.960 3.085 40,516 +0.12(+4.22%)
Feb 23, 2024 3.040 3.100 2.830 2.960 24,618 -0.14(-4.52%)
Feb 22, 2024 2.880 3.100 2.680 3.100 124,145 +0.30(+10.71%)
Feb 21, 2024 2.480 2.890 2.480 2.800 86,886 +0.33(+13.36%)
Feb 20, 2024 2.800 2.800 2.470 2.470 144,337 -0.28(-10.18%)
Feb 16, 2024 2.900 2.955 2.720 2.750 161,253 -0.16(-5.50%)
Feb 15, 2024 3.100 3.100 2.830 2.910 132,881 -0.14(-4.59%)
Feb 14, 2024 3.950 4.010 3.000 3.050 169,902 -0.90(-22.78%)
Feb 13, 2024 6.090 6.090 2.700 3.950 474,132 -2.82(-41.65%)
Feb 12, 2024 7.160 7.160 6.750 6.770 50,025 -0.59(-8.02%)
Feb 09, 2024 7.190 7.420 7.150 7.360 16,652 +0.03(+0.41%)
Feb 08, 2024 7.150 7.502 7.150 7.330 11,800 +0.22(+3.09%)
Feb 07, 2024 7.500 7.500 7.110 7.110 6,843 -0.41(-5.45%)
Feb 05, 2024 7.520 1,515 -0.36(-4.57%)
Feb 02, 2024 7.650 7.880 7.500 7.880 17,909 +0.10(+1.29%)
Feb 01, 2024 7.510 7.780 7.410 7.780 25,026 +0.17(+2.23%)
Jan 31, 2024 7.690 7.941 7.599 7.610 2,505 -0.14(-1.81%)
Jan 30, 2024 7.650 7.780 7.503 7.750 5,768 -0.12(-1.52%)
Jan 29, 2024 7.870 8.000 7.570 7.870 8,966 +0.00(+0.00%)
Jan 26, 2024 7.610 7.930 7.506 7.870 9,374 +0.39(+5.21%)
Jan 25, 2024 7.300 7.480 7.270 7.480 13,887 +0.18(+2.47%)
Jan 24, 2024 7.200 7.300 7.121 7.300 6,142 +0.07(+0.97%)
Jan 23, 2024 7.220 7.280 7.170 7.230 22,552 +0.01(+0.14%)
Jan 22, 2024 7.200 7.361 7.100 7.220 8,097 +0.00(+0.00%)
Jan 19, 2024 7.140 7.220 7.090 7.220 10,584 +0.04(+0.63%)
Jan 18, 2024 7.148 7.210 7.120 7.175 5,937 +0.02(+0.35%)
Jan 17, 2024 7.100 7.220 7.100 7.150 15,987 -0.05(-0.69%)
Jan 16, 2024 7.140 7.220 7.085 7.200 30,732 -0.03(-0.41%)
Jan 12, 2024 7.150 7.230 7.060 7.230 21,038 +0.18(+2.55%)
Jan 11, 2024 7.250 7.270 7.050 7.050 7,803 -0.13(-1.81%)
Jan 10, 2024 7.210 7.250 7.160 7.180 14,536 -0.04(-0.55%)
Jan 09, 2024 7.250 7.300 7.160 7.220 23,427 -0.08(-1.10%)
Jan 08, 2024 7.230 7.350 7.164 7.300 20,623 +0.03(+0.41%)
Jan 05, 2024 7.230 7.460 7.230 7.270 19,716 -0.08(-1.09%)
Jan 04, 2024 7.231 7.396 7.231 7.350 14,578 +0.06(+0.82%)
Jan 03, 2024 7.130 7.353 7.130 7.290 29,236 +0.06(+0.83%)
Jan 02, 2024 7.130 7.290 7.080 7.230 19,812 +0.10(+1.40%)
Dec 29, 2023 7.350 7.400 7.130 7.130 83,516 -0.26(-3.52%)
Dec 28, 2023 7.350 7.454 7.300 7.390 55,067 +0.04(+0.54%)
Dec 27, 2023 7.320 7.460 7.270 7.350 16,217 +0.00(+0.00%)
Dec 26, 2023 7.310 7.510 7.250 7.350 22,747 -0.09(-1.21%)
Dec 22, 2023 7.310 7.471 7.278 7.440 19,056 +0.09(+1.22%)
Dec 21, 2023 7.220 7.460 7.220 7.350 41,614 +0.13(+1.80%)
Dec 20, 2023 7.230 7.355 7.010 7.220 26,842 +0.03(+0.42%)
Dec 19, 2023 6.960 7.215 6.905 7.190 25,489 +0.28(+4.05%)
Dec 18, 2023 7.030 7.080 6.850 6.910 48,348 -0.12(-1.71%)
Dec 15, 2023 7.070 7.130 6.990 7.030 16,944 -0.02(-0.28%)
Dec 14, 2023 7.130 7.200 7.050 7.050 40,940 +0.04(+0.57%)
Dec 13, 2023 7.060 7.330 6.896 7.010 54,206 -0.05(-0.71%)
Dec 12, 2023 7.420 7.515 7.060 7.060 29,716 -0.33(-4.47%)
Dec 11, 2023 7.500 7.500 7.260 7.390 34,029 -0.11(-1.47%)
Dec 08, 2023 8.450 8.450 7.040 7.500 179,743 -1.37(-15.45%)
Dec 07, 2023 9.000 9.130 8.840 8.870 19,218 -0.14(-1.55%)
Dec 06, 2023 8.900 9.240 8.900 9.010 8,323 +0.06(+0.67%)
Dec 05, 2023 9.300 9.350 8.950 8.950 10,402 -0.10(-1.10%)
Dec 04, 2023 8.900 9.250 8.900 9.050 19,721 +0.11(+1.23%)
Dec 01, 2023 8.700 8.960 8.700 8.940 40,222 +0.22(+2.52%)
Nov 30, 2023 9.070 9.385 8.720 8.720 31,559 -0.01(-0.11%)
Nov 29, 2023 9.190 9.300 8.720 8.730 37,370 -0.27(-3.03%)
Nov 28, 2023 9.160 9.240 8.970 9.002 9,094 +0.01(+0.14%)
Nov 27, 2023 9.150 9.220 8.910 8.990 10,848 -0.02(-0.22%)
Nov 24, 2023 8.850 9.010 8.770 9.010 3,567 +0.24(+2.74%)
Nov 22, 2023 9.080 9.080 8.720 8.770 5,083 -0.23(-2.56%)
Nov 21, 2023 9.240 9.270 8.874 9.000 9,485 +0.06(+0.67%)
Nov 20, 2023 9.020 9.400 8.730 8.940 25,704 -0.06(-0.67%)
Nov 17, 2023 8.450 9.000 8.450 9.000 25,623 +0.26(+2.97%)
Nov 16, 2023 8.780 8.800 8.550 8.740 8,978 +0.26(+3.07%)
Nov 15, 2023 8.810 8.810 8.354 8.480 23,097 -0.10(-1.17%)
Nov 14, 2023 8.390 8.845 8.390 8.580 64,913 +0.28(+3.37%)
Nov 13, 2023 8.350 8.390 8.300 8.300 17,172 -0.09(-1.07%)
Nov 10, 2023 8.140 8.390 8.140 8.390 86,181 +0.13(+1.57%)
Nov 09, 2023 8.260 8.390 8.200 8.260 6,495 +0.12(+1.47%)
Nov 08, 2023 8.320 8.380 8.140 8.140 14,554 -0.14(-1.69%)
Nov 07, 2023 8.242 8.440 8.242 8.280 6,656 +0.06(+0.73%)
Nov 06, 2023 8.240 8.400 8.220 8.220 10,984 +0.06(+0.74%)
Nov 03, 2023 8.500 8.816 8.160 8.160 38,057 -0.28(-3.32%)
Nov 02, 2023 8.300 8.700 8.260 8.440 19,245 +0.07(+0.84%)
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.