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

Dice Holdings (NY: DHX )

2.450 -0.030 (-1.21%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 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, 2019 3.000 3.090 2.950 3.050 617,623 +0.05(+1.67%)
Apr 29, 2019 2.920 3.080 2.890 3.000 221,273 +0.07(+2.39%)
Apr 26, 2019 2.890 2.990 2.870 2.930 144,600 +0.04(+1.38%)
Apr 25, 2019 3.000 3.000 2.790 2.890 165,081 -0.11(-3.67%)
Apr 24, 2019 2.730 3.000 2.730 3.000 339,798 +0.27(+9.89%)
Apr 23, 2019 2.730 2.870 2.725 2.730 438,756 +0.01(+0.37%)
Apr 22, 2019 2.820 2.990 2.720 2.720 530,259 -0.13(-4.56%)
Apr 18, 2019 2.950 3.080 2.750 2.850 402,200 -0.11(-3.72%)
Apr 17, 2019 3.120 3.150 2.940 2.960 372,259 -0.16(-5.13%)
Apr 16, 2019 3.110 3.140 3.050 3.120 329,357 +0.03(+0.97%)
Apr 15, 2019 3.100 3.160 2.950 3.090 927,641 -0.08(-2.52%)
Apr 12, 2019 3.100 3.260 3.100 3.170 529,500 +0.10(+3.26%)
Apr 11, 2019 2.980 3.090 2.960 3.070 274,237 +0.07(+2.33%)
Apr 10, 2019 3.020 3.085 2.960 3.000 450,638 +0.00(+0.00%)
Apr 09, 2019 2.830 3.050 2.810 3.000 229,027 +0.15(+5.26%)
Apr 08, 2019 2.660 2.880 2.620 2.850 213,750 +0.16(+5.95%)
Apr 05, 2019 2.550 2.750 2.500 2.690 82,300 +0.06(+2.28%)
Apr 04, 2019 2.610 2.690 2.586 2.630 102,287 +0.02(+0.77%)
Apr 03, 2019 2.480 2.645 2.480 2.610 152,098 +0.11(+4.40%)
Apr 02, 2019 2.470 2.500 2.430 2.500 151,447 +0.05(+2.04%)
Apr 01, 2019 2.430 2.490 2.390 2.450 308,635 +0.02(+0.82%)
Mar 29, 2019 2.440 2.480 2.420 2.430 64,400 +0.00(+0.00%)
Mar 28, 2019 2.260 2.530 2.260 2.430 97,769 +0.10(+4.29%)
Mar 27, 2019 2.390 2.400 2.285 2.330 176,528 -0.04(-1.69%)
Mar 26, 2019 2.350 2.450 2.350 2.370 114,255 +0.03(+1.28%)
Mar 25, 2019 2.370 2.430 2.250 2.340 136,002 -0.04(-1.68%)
Mar 22, 2019 2.500 2.500 2.300 2.380 141,500 -0.14(-5.56%)
Mar 21, 2019 2.460 2.600 2.370 2.520 139,173 +0.06(+2.44%)
Mar 20, 2019 2.360 2.490 2.340 2.460 165,017 +0.08(+3.36%)
Mar 19, 2019 2.480 2.580 2.320 2.380 226,113 -0.05(-2.06%)
Mar 18, 2019 2.350 2.460 2.300 2.430 332,978 +0.08(+3.40%)
Mar 15, 2019 2.570 2.580 2.350 2.350 409,700 -0.20(-7.84%)
Mar 14, 2019 2.500 2.610 2.409 2.550 166,619 +0.00(+0.00%)
Mar 13, 2019 2.620 2.620 2.470 2.550 143,667 -0.08(-3.04%)
Mar 12, 2019 2.530 2.690 2.530 2.630 173,399 +0.12(+4.78%)
Mar 11, 2019 2.620 2.640 2.450 2.510 248,181 -0.13(-4.92%)
Mar 08, 2019 2.620 2.690 2.620 2.640 85,000 +0.00(+0.00%)
Mar 07, 2019 2.750 2.820 2.550 2.640 217,714 -0.13(-4.69%)
Mar 06, 2019 2.790 2.850 2.760 2.770 155,586 -0.02(-0.72%)
Mar 05, 2019 2.680 2.840 2.580 2.790 161,517 +0.10(+3.72%)
Mar 04, 2019 2.700 2.790 2.580 2.690 286,309 +0.00(+0.00%)
Mar 01, 2019 2.650 2.770 2.560 2.690 361,300 +0.04(+1.51%)
Feb 28, 2019 2.630 2.680 2.400 2.650 359,309 +0.02(+0.76%)
Feb 27, 2019 3.220 3.230 2.600 2.630 558,847 -0.59(-18.32%)
Feb 26, 2019 3.310 3.540 3.190 3.220 578,367 +0.00(+0.00%)
Feb 25, 2019 3.090 3.250 3.070 3.220 536,258 +0.18(+5.92%)
Feb 22, 2019 2.950 3.090 2.930 3.040 280,100 +0.11(+3.75%)
Feb 21, 2019 2.840 2.980 2.810 2.930 350,923 +0.15(+5.40%)
Feb 20, 2019 2.550 2.870 2.550 2.780 456,191 +0.25(+9.88%)
Feb 19, 2019 2.350 2.540 2.350 2.530 445,534 +0.18(+7.66%)
Feb 15, 2019 2.320 2.400 2.310 2.350 161,000 +0.04(+1.73%)
Feb 14, 2019 2.320 2.350 2.300 2.310 120,114 -0.01(-0.43%)
Feb 13, 2019 2.270 2.380 2.270 2.320 101,602 +0.04(+1.75%)
Feb 12, 2019 2.310 2.380 2.220 2.280 203,230 -0.04(-1.72%)
Feb 11, 2019 2.350 2.394 2.290 2.320 221,624 +0.04(+1.75%)
Feb 08, 2019 2.080 2.300 2.080 2.280 208,600 +0.20(+9.62%)
Feb 07, 2019 1.930 2.080 1.860 2.080 288,297 +0.20(+10.64%)
Feb 06, 2019 1.910 1.940 1.880 1.880 43,598 -0.04(-2.08%)
Feb 05, 2019 1.820 1.948 1.730 1.920 78,213 -0.01(-0.52%)
Feb 04, 2019 1.930 1.950 1.920 1.930 60,289 +0.00(+0.00%)
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.