Skip to main content

Dice Holdings (NY: DHX )

2.240 +0.120 (+5.66%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.120 2.240 2.100 2.240 107,672 +0.12(+5.66%)
Jul 18, 2024 2.150 2.230 2.100 2.120 62,660 -0.04(-1.85%)
Jul 17, 2024 2.250 2.260 2.110 2.160 83,128 -0.10(-4.42%)
Jul 16, 2024 2.120 2.260 2.110 2.260 298,500 +0.13(+6.10%)
Jul 15, 2024 2.260 2.260 2.100 2.130 102,829 -0.11(-4.91%)
Jul 12, 2024 2.320 2.320 2.180 2.240 73,487 -0.03(-1.32%)
Jul 11, 2024 2.220 2.330 2.195 2.270 103,633 +0.12(+5.58%)
Jul 10, 2024 2.160 2.210 2.150 2.150 80,330 +0.01(+0.47%)
Jul 09, 2024 2.230 2.230 2.110 2.140 75,207 -0.09(-4.04%)
Jul 08, 2024 2.270 2.270 2.205 2.230 94,809 -0.01(-0.45%)
Jul 05, 2024 2.260 2.270 2.230 2.240 119,601 -0.03(-1.32%)
Jul 03, 2024 2.280 2.300 2.250 2.270 43,153 +0.03(+1.34%)
Jul 02, 2024 2.280 2.340 2.210 2.240 148,334 -0.05(-2.18%)
Jul 01, 2024 2.110 2.330 2.110 2.290 208,662 +0.20(+9.57%)
Jun 28, 2024 2.210 2.210 2.000 2.090 6,155,434 -0.09(-4.13%)
Jun 27, 2024 2.260 2.280 2.120 2.180 218,823 -0.10(-4.39%)
Jun 26, 2024 2.330 2.500 2.240 2.280 356,939 -0.07(-2.98%)
Jun 25, 2024 2.150 2.430 2.110 2.350 432,484 +0.21(+9.81%)
Jun 24, 2024 2.060 2.230 2.040 2.140 236,560 +0.08(+3.88%)
Jun 21, 2024 2.000 2.080 2.000 2.060 299,747 +0.07(+3.52%)
Jun 20, 2024 1.930 2.030 1.870 1.990 154,306 +0.03(+1.53%)
Jun 18, 2024 2.010 2.020 1.950 1.960 115,127 -0.06(-2.97%)
Jun 17, 2024 2.020 2.030 1.930 2.020 202,040 +0.00(+0.00%)
Jun 14, 2024 2.090 2.090 2.000 2.020 106,613 -0.10(-4.72%)
Jun 13, 2024 2.130 2.130 2.060 2.120 163,723 -0.05(-2.30%)
Jun 12, 2024 2.190 2.200 2.120 2.170 191,752 +0.03(+1.40%)
Jun 11, 2024 2.100 2.160 2.060 2.140 138,999 +0.04(+1.90%)
Jun 10, 2024 2.010 2.120 1.970 2.100 177,327 +0.03(+1.45%)
Jun 07, 2024 2.130 2.130 2.003 2.070 121,377 -0.08(-3.72%)
Jun 06, 2024 2.060 2.200 1.950 2.150 367,310 +0.08(+3.86%)
Jun 05, 2024 2.080 2.110 2.020 2.070 192,883 -0.01(-0.48%)
Jun 04, 2024 2.070 2.090 2.010 2.080 131,789 -0.03(-1.42%)
Jun 03, 2024 2.080 2.110 1.980 2.110 218,739 +0.04(+1.93%)
May 31, 2024 2.080 2.080 2.010 2.070 316,484 +0.00(+0.00%)
May 30, 2024 2.010 2.110 1.950 2.070 302,505 +0.07(+3.50%)
May 29, 2024 2.190 2.190 2.000 2.000 191,854 -0.20(-9.09%)
May 28, 2024 2.160 2.260 2.120 2.200 227,590 +0.05(+2.33%)
May 24, 2024 2.110 2.250 2.090 2.150 211,614 +0.08(+3.86%)
May 23, 2024 2.280 2.340 2.040 2.070 287,891 -0.22(-9.61%)
May 22, 2024 2.270 2.330 2.200 2.290 206,007 +0.03(+1.33%)
May 21, 2024 2.460 2.460 2.250 2.260 288,363 -0.17(-7.00%)
May 20, 2024 2.430 2.540 2.415 2.430 204,461 -0.02(-0.82%)
May 17, 2024 2.510 2.550 2.350 2.450 2,049,036 -0.03(-1.21%)
May 16, 2024 2.510 2.520 2.470 2.480 111,704 -0.04(-1.59%)
May 15, 2024 2.490 2.540 2.470 2.520 163,143 +0.05(+2.02%)
May 14, 2024 2.470 2.540 2.450 2.470 129,535 +0.03(+1.23%)
May 13, 2024 2.430 2.490 2.400 2.440 239,394 -0.03(-1.21%)
May 10, 2024 2.480 2.490 2.420 2.470 152,471 -0.01(-0.40%)
May 09, 2024 2.720 2.730 2.365 2.480 332,300 -0.27(-9.82%)
May 08, 2024 2.800 2.800 2.710 2.750 127,044 -0.08(-2.83%)
May 07, 2024 2.670 2.850 2.600 2.830 210,117 +0.16(+5.99%)
May 06, 2024 2.670 2.700 2.620 2.670 136,488 +0.01(+0.38%)
May 03, 2024 2.700 2.730 2.580 2.660 117,678 +0.05(+1.92%)
May 02, 2024 2.600 2.630 2.520 2.610 171,044 +0.06(+2.35%)
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.