Skip to main content

Dice Holdings (NY: DHX )

2.550 -0.050 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.760 3.830 3.680 3.770 94,600 +0.00(+0.00%)
Aug 30, 2023 3.550 3.800 3.550 3.770 56,160 +0.21(+5.90%)
Aug 29, 2023 3.530 3.570 3.425 3.560 53,122 +0.04(+1.14%)
Aug 28, 2023 3.500 3.570 3.500 3.520 21,487 +0.02(+0.57%)
Aug 25, 2023 3.570 3.619 3.450 3.500 53,478 -0.07(-1.96%)
Aug 24, 2023 3.670 3.690 3.500 3.570 56,749 -0.10(-2.72%)
Aug 23, 2023 3.730 3.730 3.650 3.670 30,497 -0.03(-0.81%)
Aug 22, 2023 3.690 3.775 3.670 3.700 73,225 +0.04(+1.09%)
Aug 21, 2023 3.820 3.840 3.650 3.660 45,279 -0.14(-3.68%)
Aug 18, 2023 3.800 3.900 3.780 3.800 39,237 -0.06(-1.55%)
Aug 17, 2023 3.920 3.990 3.830 3.860 60,680 -0.05(-1.28%)
Aug 16, 2023 3.850 3.980 3.850 3.910 108,089 +0.06(+1.56%)
Aug 15, 2023 3.750 3.930 3.730 3.850 100,026 +0.11(+2.94%)
Aug 14, 2023 3.820 3.840 3.650 3.740 61,218 -0.10(-2.60%)
Aug 11, 2023 3.960 3.960 3.830 3.840 70,821 -0.13(-3.27%)
Aug 10, 2023 4.140 4.160 3.960 3.970 85,998 -0.11(-2.70%)
Aug 09, 2023 4.030 4.100 3.930 4.080 84,083 +0.07(+1.75%)
Aug 08, 2023 4.160 4.180 3.990 4.010 68,501 -0.19(-4.52%)
Aug 07, 2023 4.010 4.220 3.960 4.200 205,724 +0.19(+4.74%)
Aug 04, 2023 3.920 4.080 3.890 4.010 70,349 +0.09(+2.30%)
Aug 03, 2023 3.860 4.045 3.735 3.920 93,780 +0.03(+0.77%)
Aug 02, 2023 3.850 3.910 3.780 3.890 280,664 +0.04(+1.04%)
Aug 01, 2023 3.750 3.850 3.670 3.850 79,596 +0.08(+2.12%)
Jul 31, 2023 3.720 3.770 3.720 3.770 50,080 +0.05(+1.34%)
Jul 28, 2023 3.680 3.770 3.680 3.720 71,737 +0.09(+2.48%)
Jul 27, 2023 3.710 3.710 3.585 3.630 56,484 -0.03(-0.82%)
Jul 26, 2023 3.580 3.720 3.580 3.660 58,699 +0.10(+2.81%)
Jul 25, 2023 3.480 3.580 3.440 3.560 65,094 +0.07(+2.01%)
Jul 24, 2023 3.540 3.590 3.420 3.490 70,084 -0.09(-2.51%)
Jul 21, 2023 3.840 3.840 3.560 3.580 94,285 -0.23(-6.04%)
Jul 20, 2023 3.760 3.820 3.655 3.810 73,382 +0.04(+1.06%)
Jul 19, 2023 3.640 3.815 3.640 3.770 68,449 +0.15(+4.14%)
Jul 18, 2023 3.560 3.680 3.550 3.620 52,106 +0.06(+1.69%)
Jul 17, 2023 3.670 3.730 3.550 3.560 60,461 -0.13(-3.52%)
Jul 14, 2023 3.730 3.730 3.610 3.690 98,373 -0.02(-0.54%)
Jul 13, 2023 3.680 3.750 3.630 3.710 47,092 +0.05(+1.37%)
Jul 12, 2023 3.700 3.730 3.640 3.660 87,335 +0.06(+1.67%)
Jul 11, 2023 3.600 3.700 3.570 3.600 92,269 +0.02(+0.56%)
Jul 10, 2023 3.620 3.635 3.540 3.580 51,261 -0.07(-1.92%)
Jul 07, 2023 3.550 3.690 3.550 3.650 236,402 +0.12(+3.40%)
Jul 06, 2023 3.600 3.639 3.430 3.530 62,733 -0.13(-3.55%)
Jul 05, 2023 3.800 3.800 3.580 3.660 72,750 -0.14(-3.68%)
Jul 03, 2023 3.760 3.870 3.750 3.800 47,792 -0.03(-0.78%)
Jun 30, 2023 3.950 3.950 3.800 3.830 81,386 -0.08(-2.05%)
Jun 29, 2023 3.820 3.950 3.800 3.910 58,908 +0.09(+2.36%)
Jun 28, 2023 3.850 3.960 3.750 3.820 93,431 -0.01(-0.26%)
Jun 27, 2023 3.920 3.940 3.810 3.830 61,147 -0.07(-1.79%)
Jun 26, 2023 4.020 4.080 3.880 3.900 66,777 -0.16(-3.94%)
Jun 23, 2023 3.900 4.150 3.890 4.060 1,714,285 +0.08(+2.01%)
Jun 22, 2023 3.960 4.000 3.900 3.980 54,925 +0.02(+0.51%)
Jun 21, 2023 3.920 4.020 3.910 3.960 81,366 +0.03(+0.76%)
Jun 20, 2023 4.000 4.060 3.850 3.930 63,616 -0.09(-2.24%)
Jun 16, 2023 4.140 4.190 3.960 4.020 350,707 -0.05(-1.23%)
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.