Dice Holdings (NY: DHX )

5.050 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 4.980 5.050 4.760 5.050 88,834 +0.10(+2.02%)
Oct 21, 2021 4.900 4.970 4.830 4.950 55,544 +0.05(+1.02%)
Oct 20, 2021 4.760 4.920 4.700 4.900 84,652 +0.11(+2.30%)
Oct 19, 2021 4.840 4.950 4.730 4.790 87,833 -0.03(-0.62%)
Oct 18, 2021 4.850 4.930 4.730 4.820 205,932 -0.12(-2.43%)
Oct 15, 2021 5.000 5.030 4.923 4.940 155,519 -0.05(-1.00%)
Oct 14, 2021 4.750 5.040 4.750 4.990 243,669 +0.29(+6.17%)
Oct 13, 2021 4.700 4.740 4.520 4.700 100,999 -0.04(-0.84%)
Oct 12, 2021 4.790 4.790 4.650 4.740 42,235 -0.03(-0.63%)
Oct 11, 2021 4.700 4.820 4.590 4.770 119,288 -0.01(-0.21%)
Oct 08, 2021 4.930 4.937 4.730 4.780 53,959 -0.09(-1.85%)
Oct 07, 2021 4.650 4.960 4.650 4.870 72,671 +0.20(+4.28%)
Oct 06, 2021 4.750 4.750 4.556 4.670 47,372 -0.10(-2.10%)
Oct 05, 2021 4.700 4.850 4.630 4.770 68,007 +0.08(+1.71%)
Oct 04, 2021 4.590 4.740 4.420 4.690 135,319 +0.06(+1.30%)
Oct 01, 2021 4.790 5.010 4.620 4.630 193,171 -0.13(-2.73%)
Sep 30, 2021 4.370 4.760 4.360 4.760 163,561 +0.40(+9.17%)
Sep 29, 2021 4.310 4.500 4.300 4.360 88,985 +0.07(+1.63%)
Sep 28, 2021 4.500 4.500 4.290 4.290 158,716 -0.25(-5.51%)
Sep 27, 2021 4.570 4.620 4.500 4.540 50,053 -0.04(-0.87%)
Sep 24, 2021 4.490 4.730 4.470 4.580 119,590 +0.07(+1.55%)
Sep 23, 2021 4.390 4.580 4.300 4.510 135,503 +0.12(+2.73%)
Sep 22, 2021 4.260 4.430 4.260 4.390 60,470 +0.13(+3.05%)
Sep 21, 2021 4.230 4.380 4.195 4.260 148,270 +0.08(+1.91%)
Sep 20, 2021 4.420 4.430 4.120 4.180 225,914 -0.28(-6.28%)
Sep 17, 2021 4.370 4.540 4.350 4.460 274,574 +0.04(+0.90%)
Sep 16, 2021 4.340 4.550 4.295 4.420 142,504 +0.07(+1.61%)
Sep 15, 2021 4.170 4.370 4.170 4.350 142,088 +0.18(+4.32%)
Sep 14, 2021 4.230 4.330 4.140 4.170 175,476 -0.10(-2.34%)
Sep 13, 2021 4.430 4.430 4.230 4.270 75,616 -0.07(-1.61%)
Sep 10, 2021 4.320 4.550 4.320 4.340 143,672 +0.02(+0.46%)
Sep 09, 2021 4.220 4.400 4.220 4.320 85,036 +0.05(+1.17%)
Sep 08, 2021 4.190 4.270 4.070 4.270 70,621 +0.08(+1.91%)
Sep 07, 2021 4.290 4.345 4.150 4.190 96,630 -0.06(-1.41%)
Sep 03, 2021 4.230 4.320 4.210 4.250 114,272 -0.02(-0.47%)
Sep 02, 2021 4.390 4.460 4.250 4.270 136,246 -0.11(-2.51%)
Sep 01, 2021 4.550 4.550 4.340 4.380 173,867 -0.13(-2.88%)
Aug 31, 2021 4.130 4.540 4.120 4.510 545,040 +0.34(+8.15%)
Aug 30, 2021 4.130 4.200 4.060 4.170 61,969 +0.06(+1.46%)
Aug 27, 2021 4.020 4.160 4.020 4.110 93,642 +0.10(+2.49%)
Aug 26, 2021 4.100 4.105 3.980 4.010 177,950 -0.10(-2.43%)
Aug 25, 2021 4.160 4.200 4.070 4.110 155,626 +0.00(+0.00%)
Aug 24, 2021 3.880 4.150 3.880 4.110 223,976 +0.24(+6.20%)
Aug 23, 2021 3.800 3.970 3.800 3.870 98,480 +0.09(+2.38%)
Aug 20, 2021 3.690 3.820 3.670 3.780 107,203 +0.15(+4.13%)
Aug 19, 2021 3.690 3.750 3.620 3.630 106,446 -0.09(-2.42%)
Aug 18, 2021 3.640 3.840 3.630 3.720 91,116 +0.05(+1.36%)
Aug 17, 2021 3.800 3.860 3.620 3.670 303,048 -0.13(-3.42%)
Aug 16, 2021 3.850 3.940 3.760 3.800 216,376 -0.08(-2.06%)
Aug 13, 2021 3.770 3.930 3.760 3.880 173,486 +0.10(+2.65%)
Aug 12, 2021 3.730 3.835 3.710 3.780 163,674 -0.05(-1.31%)
Aug 11, 2021 3.820 3.880 3.800 3.830 94,808 +0.00(+0.00%)
Aug 10, 2021 3.760 3.895 3.760 3.830 141,538 +0.03(+0.79%)
Aug 09, 2021 3.860 3.920 3.770 3.800 94,955 -0.12(-3.06%)
Aug 06, 2021 3.770 4.070 3.770 3.920 132,850 +0.12(+3.16%)
Aug 05, 2021 3.750 3.834 3.690 3.800 220,337 +0.06(+1.60%)
Aug 04, 2021 3.800 3.810 3.670 3.740 98,967 -0.07(-1.84%)
Aug 03, 2021 3.850 3.855 3.770 3.810 95,391 -0.05(-1.30%)
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.