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

Dice Holdings (NY: DHX )

1.730 -0.020 (-1.14%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.780 1.780 1.721 1.730 43,269 -0.02(-1.14%)
Nov 21, 2024 1.760 1.760 1.685 1.750 94,835 -0.04(-2.23%)
Nov 20, 2024 1.730 1.790 1.690 1.790 143,051 +0.09(+5.29%)
Nov 19, 2024 1.650 1.720 1.650 1.700 145,818 +0.06(+3.66%)
Nov 18, 2024 1.680 1.735 1.629 1.640 220,647 -0.04(-2.38%)
Nov 15, 2024 1.610 1.700 1.600 1.680 248,950 +0.04(+2.44%)
Nov 14, 2024 1.620 1.680 1.560 1.640 425,013 +0.01(+0.61%)
Nov 13, 2024 1.740 1.770 1.545 1.630 1,138,066 -0.13(-7.39%)
Nov 12, 2024 1.860 1.860 1.700 1.760 189,694 -0.07(-3.83%)
Nov 11, 2024 1.880 1.890 1.810 1.830 65,533 +0.00(+0.00%)
Nov 08, 2024 1.790 1.900 1.759 1.830 101,152 -0.01(-0.54%)
Nov 07, 2024 1.690 1.860 1.690 1.840 245,064 +0.15(+8.88%)
Nov 06, 2024 1.720 1.779 1.690 1.690 42,997 +0.00(+0.00%)
Nov 05, 2024 1.650 1.710 1.640 1.690 42,485 +0.01(+0.60%)
Nov 04, 2024 1.700 1.760 1.630 1.680 59,722 -0.01(-0.59%)
Nov 01, 2024 1.620 1.700 1.620 1.690 47,801 +0.05(+3.05%)
Oct 31, 2024 1.760 1.780 1.625 1.640 114,850 -0.11(-6.29%)
Oct 30, 2024 1.750 1.800 1.700 1.750 74,388 -0.01(-0.57%)
Oct 29, 2024 1.760 1.840 1.720 1.760 82,679 -0.03(-1.68%)
Oct 28, 2024 1.680 1.810 1.680 1.790 50,479 +0.09(+5.29%)
Oct 25, 2024 1.740 1.800 1.670 1.700 48,496 -0.06(-3.41%)
Oct 24, 2024 1.820 1.820 1.680 1.760 29,891 +0.00(+0.00%)
Oct 23, 2024 1.810 1.825 1.650 1.760 89,362 -0.07(-3.83%)
Oct 22, 2024 1.830 1.880 1.830 1.830 45,059 -0.02(-1.08%)
Oct 21, 2024 1.900 1.910 1.800 1.850 139,138 -0.02(-1.07%)
Oct 18, 2024 1.850 1.880 1.850 1.870 57,933 +0.00(+0.00%)
Oct 17, 2024 1.860 1.870 1.820 1.870 57,753 +0.00(+0.00%)
Oct 16, 2024 1.860 1.880 1.830 1.870 31,578 +0.05(+2.75%)
Oct 15, 2024 1.840 1.850 1.800 1.820 41,571 -0.02(-1.09%)
Oct 14, 2024 1.750 1.860 1.710 1.840 60,336 +0.09(+5.14%)
Oct 11, 2024 1.740 1.760 1.710 1.750 29,768 +0.02(+1.16%)
Oct 10, 2024 1.750 1.775 1.700 1.730 112,369 -0.03(-1.70%)
Oct 09, 2024 1.610 1.780 1.591 1.760 101,769 +0.13(+7.98%)
Oct 08, 2024 1.650 1.710 1.610 1.630 41,927 -0.02(-1.21%)
Oct 07, 2024 1.690 1.700 1.630 1.650 28,396 -0.02(-1.20%)
Oct 04, 2024 1.680 1.740 1.650 1.670 131,807 +0.00(+0.00%)
Oct 03, 2024 1.810 1.810 1.670 1.670 51,603 -0.13(-7.22%)
Oct 02, 2024 1.800 1.830 1.760 1.800 321,933 -0.03(-1.64%)
Oct 01, 2024 1.840 1.900 1.730 1.830 181,778 -0.01(-0.54%)
Sep 30, 2024 1.800 1.840 1.720 1.840 903,967 +0.03(+1.66%)
Sep 27, 2024 1.800 1.868 1.750 1.810 165,158 +0.02(+1.12%)
Sep 26, 2024 1.710 1.800 1.670 1.790 139,442 +0.07(+4.07%)
Sep 25, 2024 1.690 1.720 1.660 1.720 72,808 +0.01(+0.58%)
Sep 24, 2024 1.640 1.740 1.630 1.710 243,715 +0.07(+4.27%)
Sep 23, 2024 1.660 1.670 1.595 1.640 345,019 -0.06(-3.53%)
Sep 20, 2024 1.680 1.720 1.640 1.700 189,761 +0.03(+1.80%)
Sep 19, 2024 1.770 1.772 1.620 1.670 83,725 -0.02(-1.18%)
Sep 18, 2024 1.660 1.755 1.600 1.690 185,187 +0.05(+3.05%)
Sep 17, 2024 1.650 1.730 1.635 1.640 89,057 -0.02(-1.20%)
Sep 16, 2024 1.620 1.660 1.580 1.660 76,760 +0.04(+2.47%)
Sep 13, 2024 1.600 1.640 1.550 1.620 534,958 +0.02(+1.25%)
Sep 12, 2024 1.630 1.630 1.570 1.600 37,173 +0.00(+0.00%)
Sep 11, 2024 1.590 1.605 1.480 1.600 122,952 +0.05(+3.23%)
Sep 10, 2024 1.610 1.610 1.520 1.550 59,491 -0.05(-3.13%)
Sep 09, 2024 1.620 1.700 1.600 1.600 51,203 -0.04(-2.44%)
Sep 06, 2024 1.670 1.680 1.570 1.640 77,238 -0.04(-2.38%)
Sep 05, 2024 1.680 1.700 1.620 1.680 74,976 -0.01(-0.59%)
Sep 04, 2024 1.720 1.730 1.650 1.690 67,232 -0.01(-0.59%)
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.