Delta Apparel Inc (DLA) Historical Stock Data
0.58 ↑0.00 (0.00%)
As of June 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLA is down -3.59% a day on average. There have been 12 days where Delta Apparel Inc closed green and 18 days where DLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 0.58 | 0.58 | ↑$0.00 (0.00%) | 0.58 | 0.58 | 336.04K |
| 2024-06-28 | 0.47 | 0.58 | ↑$0.11 (23.40%) | 0.42 | 0.98 | 4.53M |
| 2024-06-27 | 0.45 | 0.50 | ↑$0.05 (11.11%) | 0.40 | 0.56 | 450.10K |
| 2024-06-26 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.42 | 0.46 | 44.41K |
| 2024-06-25 | 0.51 | 0.42 | ↓$0.09 (-17.59%) | 0.42 | 0.52 | 197.30K |
| 2024-06-24 | 0.58 | 0.52 | ↓$0.06 (-10.34%) | 0.47 | 0.64 | 284.51K |
| 2024-06-21 | 0.67 | 0.47 | ↓$0.20 (-29.75%) | 0.47 | 0.70 | 301.94K |
| 2024-06-20 | 0.88 | 0.65 | ↓$0.23 (-26.14%) | 0.65 | 0.88 | 143.73K |
| 2024-06-18 | 1.08 | 0.89 | ↓$0.19 (-17.58%) | 0.89 | 1.08 | 67.88K |
| 2024-06-17 | 1.06 | 1.07 | ↑$0.01 (0.94%) | 1.04 | 1.10 | 8.97K |
| 2024-06-14 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 17.40K |
| 2024-06-13 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.12 | 30.73K |
| 2024-06-12 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.09 | 29.36K |
| 2024-06-11 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.00 | 1.09 | 42.89K |
| 2024-06-10 | 1.21 | 1.08 | ↓$0.13 (-10.93%) | 1.08 | 1.21 | 49.60K |
| 2024-06-07 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.17 | 1.21 | 18.04K |
| 2024-06-06 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.25 | 7.37K |
| 2024-06-05 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.17 | 1.30 | 74.92K |
| 2024-06-04 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.09 | 1.32 | 114.18K |
| 2024-06-03 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.03 | 1.25 | 49.95K |
| 2024-05-31 | 1.26 | 1.18 | ↓$0.08 (-6.35%) | 1.18 | 1.27 | 35.86K |
| 2024-05-30 | 1.26 | 1.22 | ↓$0.03 (-2.79%) | 1.21 | 1.31 | 10.17K |
| 2024-05-29 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.20 | 1.34 | 34.61K |
| 2024-05-28 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.16 | 1.27 | 38.99K |
| 2024-05-24 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.17 | 1.26 | 51.10K |
| 2024-05-23 | 1.30 | 1.21 | ↓$0.09 (-6.92%) | 1.21 | 1.35 | 37.53K |
| 2024-05-22 | 1.40 | 1.34 | ↓$0.06 (-4.29%) | 1.21 | 1.42 | 90.71K |
| 2024-05-21 | 1.49 | 1.48 | ↓$0.01 (-0.67%) | 1.45 | 1.51 | 7.75K |
| 2024-05-20 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.45 | 1.58 | 13.72K |
| 2024-05-17 | 1.49 | 1.37 | ↓$0.12 (-8.05%) | 1.31 | 1.55 | 117.17K |
Create an account or log in to view more rows.
$DLA the redness has arrived
$DLA longer we hold
more pressure on the shorts
$DLA I would not be a bear now
$DLA has just been halted from trading.
$DLA has just been halted from trading.
$DLA If options never existed
what do you think this stock would be trading at?
$DLA Bears always win...
Bulls have to be forever bagholders....
$DLA holding unfortunately lol
$DLA great sale!!!! Buy buy buy
$DLA has just been halted from trading.