Dice Holdings (NY: DHX )

1.640 -0.110 (-6.29%)
Official Closing Price Updated: 4:10 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.670 131,810 +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%)
Sep 03, 2024 1.910 1.910 1.660 1.700 79,383 -0.24(-12.37%)
Aug 30, 2024 1.890 1.980 1.810 1.940 87,906 +0.07(+3.74%)
Aug 29, 2024 1.940 1.940 1.835 1.870 70,812 -0.08(-4.10%)
Aug 28, 2024 1.880 1.950 1.770 1.950 232,701 +0.08(+4.28%)
Aug 27, 2024 1.760 1.890 1.730 1.870 95,387 +0.13(+7.47%)
Aug 26, 2024 1.670 1.800 1.670 1.740 178,480 +0.10(+6.10%)
Aug 23, 2024 1.650 1.710 1.600 1.640 159,803 -0.01(-0.61%)
Aug 22, 2024 1.560 1.650 1.450 1.650 1,089,675 +0.12(+7.84%)
Aug 21, 2024 1.590 1.640 1.530 1.530 288,481 -0.04(-2.55%)
Aug 20, 2024 1.690 1.705 1.570 1.570 232,137 -0.11(-6.55%)
Aug 19, 2024 1.770 1.800 1.630 1.680 161,305 -0.08(-4.55%)
Aug 16, 2024 1.750 1.810 1.750 1.760 88,984 +0.00(+0.00%)
Aug 15, 2024 1.780 1.860 1.740 1.760 133,191 +0.00(+0.00%)
Aug 14, 2024 1.830 1.845 1.740 1.760 73,477 -0.06(-3.30%)
Aug 13, 2024 1.850 1.900 1.820 1.820 47,481 -0.05(-2.67%)
Aug 12, 2024 2.020 2.020 1.830 1.870 88,743 -0.19(-9.22%)
Aug 09, 2024 2.060 2.090 1.990 2.060 56,601 -0.01(-0.48%)
Aug 08, 2024 1.840 2.150 1.840 2.070 177,033 +0.30(+16.95%)
Aug 07, 2024 1.870 1.870 1.750 1.770 186,998 -0.11(-5.85%)
Aug 06, 2024 1.880 1.910 1.850 1.880 120,038 +0.00(+0.00%)
Aug 05, 2024 1.880 1.920 1.820 1.880 123,225 -0.12(-6.00%)
Aug 02, 2024 2.000 2.010 1.850 2.000 134,853 -0.03(-1.48%)
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.