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 (%)
Mar 28, 2024 2.600 2.630 2.540 2.550 107,687 -0.05(-1.92%)
Mar 27, 2024 2.600 2.680 2.570 2.600 73,357 +0.02(+0.78%)
Mar 26, 2024 2.750 2.790 2.570 2.580 152,889 -0.12(-4.44%)
Mar 25, 2024 2.590 2.710 2.540 2.700 254,265 +0.12(+4.65%)
Mar 22, 2024 2.560 2.590 2.510 2.580 210,983 +0.02(+0.78%)
Mar 21, 2024 2.600 2.600 2.540 2.560 190,339 -0.01(-0.39%)
Mar 20, 2024 2.430 2.570 2.430 2.570 395,471 +0.10(+4.05%)
Mar 19, 2024 2.520 2.520 2.430 2.470 187,177 -0.05(-1.98%)
Mar 18, 2024 2.650 2.720 2.520 2.520 377,045 -0.09(-3.45%)
Mar 15, 2024 2.430 2.610 2.430 2.610 466,471 +0.16(+6.53%)
Mar 14, 2024 2.570 2.570 2.320 2.450 232,183 -0.08(-3.16%)
Mar 13, 2024 2.550 2.637 2.520 2.530 142,606 -0.02(-0.78%)
Mar 12, 2024 2.730 2.730 2.550 2.550 185,698 -0.15(-5.56%)
Mar 11, 2024 2.700 2.780 2.650 2.700 150,053 -0.03(-1.10%)
Mar 08, 2024 2.880 2.943 2.710 2.730 224,615 -0.14(-4.88%)
Mar 07, 2024 2.710 2.900 2.661 2.870 406,086 +0.22(+8.30%)
Mar 06, 2024 2.570 2.700 2.530 2.650 206,405 +0.13(+5.16%)
Mar 05, 2024 2.570 2.620 2.470 2.520 136,913 -0.07(-2.70%)
Mar 04, 2024 2.750 2.810 2.580 2.590 252,231 -0.16(-5.82%)
Mar 01, 2024 2.880 2.970 2.710 2.750 218,165 -0.08(-2.83%)
Feb 29, 2024 2.890 2.980 2.780 2.830 202,098 +0.03(+1.07%)
Feb 28, 2024 2.820 2.890 2.610 2.800 242,702 -0.05(-1.75%)
Feb 27, 2024 2.700 2.955 2.700 2.850 364,131 +0.20(+7.55%)
Feb 26, 2024 2.410 2.750 2.410 2.650 336,968 +0.27(+11.34%)
Feb 23, 2024 2.420 2.420 2.310 2.380 300,209 -0.04(-1.65%)
Feb 22, 2024 2.510 2.530 2.350 2.420 257,898 -0.11(-4.35%)
Feb 21, 2024 2.570 2.594 2.510 2.530 167,175 -0.02(-0.78%)
Feb 20, 2024 2.580 2.660 2.550 2.550 304,491 +0.00(+0.00%)
Feb 16, 2024 2.730 2.730 2.550 2.550 190,921 -0.17(-6.25%)
Feb 15, 2024 2.780 2.810 2.610 2.720 238,185 +0.01(+0.37%)
Feb 14, 2024 2.460 2.710 2.415 2.710 261,777 +0.29(+11.98%)
Feb 13, 2024 2.540 2.660 2.380 2.420 264,171 -0.24(-9.02%)
Feb 12, 2024 2.720 2.800 2.660 2.660 353,026 -0.01(-0.37%)
Feb 09, 2024 2.500 2.690 2.500 2.670 268,130 +0.26(+10.79%)
Feb 08, 2024 2.210 2.540 2.200 2.410 249,191 +0.29(+13.68%)
Feb 07, 2024 2.090 2.130 2.070 2.120 140,513 +0.01(+0.47%)
Feb 06, 2024 2.050 2.120 2.050 2.110 101,389 +0.05(+2.43%)
Feb 05, 2024 2.050 2.120 2.030 2.060 126,649 -0.04(-1.90%)
Feb 02, 2024 2.120 2.150 2.000 2.100 154,277 -0.04(-1.87%)
Feb 01, 2024 2.320 2.320 2.110 2.140 81,479 -0.15(-6.55%)
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%)
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.