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

Dice Holdings (NY: DHX )

2.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Apr 30, 2018 1.450 1.500 1.400 1.400 489,009 -0.05(-3.45%)
Apr 27, 2018 1.550 1.600 1.375 1.450 1,066,736 -0.10(-6.45%)
Apr 26, 2018 1.650 1.675 1.550 1.550 226,906 -0.10(-6.06%)
Apr 25, 2018 1.550 1.650 1.500 1.650 1,923,911 -0.05(-2.94%)
Apr 24, 2018 1.700 1.750 1.650 1.700 344,133 +0.00(+0.00%)
Apr 23, 2018 1.800 1.800 1.700 1.700 660,849 -0.10(-5.56%)
Apr 20, 2018 1.800 1.850 1.750 1.800 284,379 +0.00(+0.00%)
Apr 19, 2018 1.800 1.850 1.750 1.800 428,990 +0.00(+0.00%)
Apr 18, 2018 1.900 1.900 1.750 1.800 309,848 -0.10(-5.26%)
Apr 17, 2018 1.850 1.950 1.800 1.900 838,463 +0.10(+5.56%)
Apr 16, 2018 1.750 1.850 1.700 1.800 666,966 +0.05(+2.86%)
Apr 13, 2018 1.800 1.850 1.700 1.750 128,095 -0.05(-2.78%)
Apr 12, 2018 1.800 1.850 1.750 1.800 231,683 +0.00(+0.00%)
Apr 11, 2018 1.700 1.800 1.700 1.800 102,000 +0.05(+2.86%)
Apr 10, 2018 1.700 1.800 1.700 1.750 122,247 +0.05(+2.94%)
Apr 09, 2018 1.700 1.800 1.675 1.700 118,164 +0.00(+0.00%)
Apr 06, 2018 1.750 1.800 1.650 1.700 256,567 -0.05(-2.86%)
Apr 05, 2018 1.750 1.800 1.700 1.750 219,857 +0.05(+2.94%)
Apr 04, 2018 1.650 1.750 1.625 1.700 160,628 +0.05(+3.03%)
Apr 03, 2018 1.650 1.750 1.650 1.650 540,390 +0.00(+0.00%)
Apr 02, 2018 1.650 1.750 1.650 1.650 303,819 +0.05(+3.12%)
Mar 29, 2018 1.600 1.600 1.600 0 -0.15(-8.57%)
Mar 28, 2018 1.750 1.800 1.700 1.750 415,009 +0.00(+0.00%)
Mar 27, 2018 1.800 1.850 1.750 1.750 283,162 -0.05(-2.78%)
Mar 26, 2018 1.800 1.850 1.750 1.800 203,607 +0.00(+0.00%)
Mar 23, 2018 1.800 1.850 1.750 1.800 207,206 +0.00(+0.00%)
Mar 22, 2018 1.850 1.850 1.700 1.800 326,274 -0.05(-2.70%)
Mar 21, 2018 1.800 1.850 1.750 1.850 227,182 +0.05(+2.78%)
Mar 20, 2018 1.750 1.800 1.700 1.800 377,152 +0.05(+2.86%)
Mar 19, 2018 1.750 1.788 1.700 1.750 264,968 -0.05(-2.78%)
Mar 16, 2018 1.750 1.800 1.750 1.800 366,949 +0.00(+0.00%)
Mar 15, 2018 1.750 1.800 1.700 1.800 207,342 +0.05(+2.86%)
Mar 14, 2018 1.700 1.750 1.675 1.750 185,612 +0.05(+2.94%)
Mar 13, 2018 1.650 1.750 1.650 1.700 224,354 +0.05(+3.03%)
Mar 12, 2018 1.750 1.750 1.675 1.650 344,491 -0.05(-2.94%)
Mar 09, 2018 1.700 1.775 1.675 1.700 135,059 +0.00(+0.00%)
Mar 08, 2018 1.700 1.750 1.700 1.700 67,449 +0.00(+0.00%)
Mar 07, 2018 1.750 1.700 176,513 +0.05(+3.03%)
Mar 06, 2018 1.650 1.700 1.600 1.650 586,820 +0.05(+3.12%)
Mar 05, 2018 1.700 1.725 1.600 1.600 182,870 -0.10(-5.88%)
Mar 02, 2018 1.650 1.750 1.600 1.700 184,150 +0.05(+3.03%)
Mar 01, 2018 1.700 1.749 1.650 1.650 231,526 +0.00(+0.00%)
Feb 28, 2018 1.650 1.800 1.650 1.650 324,596 +0.00(+0.00%)
Feb 27, 2018 1.700 1.750 1.650 1.650 254,466 -0.01(-0.60%)
Feb 26, 2018 1.650 1.750 1.650 1.660 309,286 +0.01(+0.61%)
Feb 23, 2018 1.700 1.750 1.650 1.650 66,806 -0.05(-2.94%)
Feb 22, 2018 1.750 1.750 1.700 1.700 68,473 -0.05(-2.86%)
Feb 21, 2018 1.700 1.800 1.700 1.750 126,283 +0.05(+2.94%)
Feb 20, 2018 1.750 1.849 1.700 1.700 157,551 -0.10(-5.56%)
Feb 16, 2018 1.800 1.800 1.800 0 +0.15(+9.09%)
Feb 15, 2018 1.700 1.750 1.650 1.650 467,630 -0.05(-2.94%)
Feb 14, 2018 1.650 1.750 1.650 1.700 227,340 +0.00(+0.00%)
Feb 13, 2018 1.750 1.750 1.650 1.700 324,252 -0.05(-2.86%)
Feb 12, 2018 1.600 1.825 1.600 1.750 407,010 +0.15(+9.37%)
Feb 09, 2018 1.700 1.700 1.500 1.600 1,130,578 -0.10(-5.88%)
Feb 08, 2018 1.700 1.750 1.625 1.700 526,412 +0.00(+0.00%)
Feb 07, 2018 1.900 1.900 1.601 1.700 319,022 -0.05(-2.86%)
Feb 06, 2018 1.750 1.800 1.650 1.750 609,121 -0.07(-4.11%)
Feb 05, 2018 1.800 1.850 1.800 1.825 197,359 +0.02(+1.39%)
Feb 02, 2018 2.000 2.050 1.800 1.800 414,154 -0.20(-10.00%)
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.