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

Dice Holdings (NY: DHX )

2.610 +0.060 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jan 31, 2024 2.530 2.540 2.290 2.290 110,375 -0.23(-9.13%)
Jan 30, 2024 2.500 2.570 2.500 2.520 116,607 -0.02(-0.79%)
Jan 29, 2024 2.540 2.590 2.500 2.540 151,115 +0.00(+0.00%)
Jan 26, 2024 2.640 2.670 2.540 2.540 142,396 -0.08(-3.05%)
Jan 25, 2024 2.510 2.670 2.470 2.620 95,132 +0.15(+6.07%)
Jan 24, 2024 2.530 2.560 2.450 2.470 95,786 +0.02(+0.82%)
Jan 23, 2024 2.420 2.470 2.340 2.450 178,869 +0.09(+3.81%)
Jan 22, 2024 2.310 2.400 2.310 2.360 95,054 +0.06(+2.61%)
Jan 19, 2024 2.340 2.340 2.260 2.300 107,160 +0.00(+0.00%)
Jan 18, 2024 2.310 2.310 2.260 2.300 80,197 -0.02(-0.86%)
Jan 17, 2024 2.270 2.350 2.260 2.320 57,640 +0.04(+1.75%)
Jan 16, 2024 2.280 2.310 2.240 2.280 100,433 -0.02(-0.87%)
Jan 12, 2024 2.280 2.320 2.230 2.300 45,784 +0.06(+2.68%)
Jan 11, 2024 2.220 2.250 2.165 2.240 180,526 +0.02(+0.90%)
Jan 10, 2024 2.230 2.240 2.130 2.220 99,060 -0.02(-0.89%)
Jan 09, 2024 2.400 2.420 2.220 2.240 100,293 -0.21(-8.57%)
Jan 08, 2024 2.430 2.500 2.335 2.450 69,486 +0.03(+1.24%)
Jan 05, 2024 2.470 2.520 2.350 2.420 250,056 -0.06(-2.42%)
Jan 04, 2024 2.590 2.590 2.450 2.480 107,344 -0.08(-3.13%)
Jan 03, 2024 2.580 2.650 2.510 2.560 133,871 -0.03(-1.16%)
Jan 02, 2024 2.580 2.680 2.510 2.590 86,645 +0.00(+0.00%)
Dec 29, 2023 2.650 2.680 2.580 2.590 95,473 -0.06(-2.26%)
Dec 28, 2023 2.630 2.706 2.630 2.650 134,723 +0.02(+0.76%)
Dec 27, 2023 2.570 2.650 2.520 2.630 91,642 +0.05(+1.94%)
Dec 26, 2023 2.610 2.650 2.540 2.580 96,326 +0.01(+0.39%)
Dec 22, 2023 2.490 2.580 2.480 2.570 115,119 +0.10(+4.05%)
Dec 21, 2023 2.510 2.520 2.445 2.470 92,944 -0.05(-1.98%)
Dec 20, 2023 2.360 2.580 2.310 2.520 164,790 +0.17(+7.23%)
Dec 19, 2023 2.380 2.380 2.240 2.350 227,041 -0.01(-0.42%)
Dec 18, 2023 2.340 2.380 2.270 2.360 73,918 +0.00(+0.00%)
Dec 15, 2023 2.540 2.540 2.340 2.360 405,420 -0.14(-5.60%)
Dec 14, 2023 2.530 2.600 2.410 2.500 141,968 +0.02(+0.81%)
Dec 13, 2023 2.350 2.480 2.250 2.480 101,058 +0.11(+4.64%)
Dec 12, 2023 2.340 2.440 2.224 2.370 226,156 +0.01(+0.42%)
Dec 11, 2023 2.510 2.510 2.350 2.360 150,199 -0.16(-6.35%)
Dec 08, 2023 2.500 2.530 2.500 2.520 42,864 -0.02(-0.79%)
Dec 07, 2023 2.570 2.585 2.500 2.540 49,084 +0.01(+0.40%)
Dec 06, 2023 2.560 2.610 2.500 2.530 75,632 +0.03(+1.20%)
Dec 05, 2023 2.730 2.730 2.500 2.500 76,798 -0.21(-7.75%)
Dec 04, 2023 2.510 2.720 2.510 2.710 75,738 +0.20(+7.97%)
Dec 01, 2023 2.440 2.540 2.415 2.510 81,941 +0.05(+2.03%)
Nov 30, 2023 2.470 2.480 2.420 2.460 38,112 -0.01(-0.40%)
Nov 29, 2023 2.420 2.490 2.340 2.470 96,743 +0.09(+3.78%)
Nov 28, 2023 2.440 2.440 2.270 2.380 61,425 -0.13(-5.18%)
Nov 27, 2023 2.570 2.640 2.500 2.510 102,089 -0.05(-1.95%)
Nov 24, 2023 2.490 2.720 2.433 2.560 39,830 +0.04(+1.59%)
Nov 22, 2023 2.560 2.560 2.420 2.520 46,409 +0.02(+0.80%)
Nov 21, 2023 2.330 2.550 2.330 2.500 46,975 +0.17(+7.30%)
Nov 20, 2023 2.430 2.430 2.310 2.330 52,927 -0.07(-2.92%)
Nov 17, 2023 2.300 2.430 2.300 2.400 83,543 +0.13(+5.73%)
Nov 16, 2023 2.300 2.300 2.200 2.270 133,746 -0.05(-2.16%)
Nov 15, 2023 2.320 2.380 2.275 2.320 90,529 -0.05(-2.11%)
Nov 14, 2023 2.230 2.380 2.180 2.370 123,839 +0.23(+10.75%)
Nov 13, 2023 2.160 2.200 2.100 2.140 56,926 -0.01(-0.47%)
Nov 10, 2023 2.080 2.200 2.048 2.150 109,139 +0.10(+4.88%)
Nov 09, 2023 2.080 2.080 1.970 2.050 122,772 +0.00(+0.00%)
Nov 08, 2023 2.260 2.280 2.020 2.050 99,525 -0.21(-9.29%)
Nov 07, 2023 2.320 2.350 2.250 2.260 57,342 -0.06(-2.59%)
Nov 06, 2023 2.620 2.650 2.310 2.320 111,248 -0.30(-11.45%)
Nov 03, 2023 2.860 2.890 2.600 2.620 144,230 -0.24(-8.39%)
Nov 02, 2023 2.600 2.870 2.570 2.860 91,079 +0.13(+4.76%)
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.