Breaking News Bar

Business News and Information

Dice Holdings (NY: DHX )

3.850 USD -0.120 (-3.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 4.050 4.070 3.850 3.850 278,451 -0.12(-3.02%)
Jul 22, 2021 3.630 4.060 3.630 3.970 307,054 +0.32(+8.77%)
Jul 21, 2021 3.560 3.740 3.560 3.650 157,223 +0.10(+2.82%)
Jul 20, 2021 3.360 3.667 3.360 3.550 433,069 +0.15(+4.41%)
Jul 19, 2021 3.230 3.500 3.230 3.400 213,740 +0.07(+2.10%)
Jul 16, 2021 3.400 3.480 3.330 3.330 129,366 -0.06(-1.77%)
Jul 15, 2021 3.320 3.520 3.210 3.390 245,519 +0.07(+2.11%)
Jul 14, 2021 3.170 3.440 3.160 3.320 198,819 +0.16(+5.06%)
Jul 13, 2021 3.210 3.250 3.140 3.160 530,314 -0.07(-2.17%)
Jul 12, 2021 3.130 3.275 3.080 3.230 256,874 +0.09(+2.87%)
Jul 09, 2021 3.110 3.220 3.090 3.140 184,305 +0.11(+3.63%)
Jul 08, 2021 3.110 3.165 2.970 3.030 415,791 -0.10(-3.19%)
Jul 07, 2021 3.090 3.240 3.090 3.130 315,597 -0.02(-0.63%)
Jul 06, 2021 3.310 3.340 3.150 3.150 214,248 -0.15(-4.55%)
Jul 02, 2021 3.380 3.440 3.300 3.300 179,819 -0.14(-4.07%)
Jul 01, 2021 3.410 3.530 3.280 3.440 322,644 +0.06(+1.78%)
Jun 30, 2021 3.450 3.470 3.320 3.380 229,140 -0.07(-2.03%)
Jun 29, 2021 3.350 3.560 3.310 3.450 411,104 +0.08(+2.37%)
Jun 28, 2021 3.400 3.490 3.290 3.370 410,517 +0.00(+0.00%)
Jun 25, 2021 3.260 3.550 3.120 3.370 6,926,124 +0.03(+0.90%)
Jun 24, 2021 3.260 3.390 3.020 3.340 1,941,625 +0.55(+19.71%)
Jun 23, 2021 2.880 3.020 2.760 2.790 1,706,605 -0.12(-4.12%)
Jun 22, 2021 2.880 2.970 2.790 2.910 239,527 +0.00(+0.00%)
Jun 21, 2021 2.960 2.990 2.850 2.910 323,096 +0.01(+0.34%)
Jun 18, 2021 2.880 2.924 2.770 2.900 401,619 +0.02(+0.69%)
Jun 17, 2021 2.980 3.040 2.870 2.880 145,560 -0.12(-4.00%)
Jun 16, 2021 3.120 3.190 3.000 3.000 233,327 -0.19(-5.96%)
Jun 15, 2021 3.400 3.420 3.180 3.190 126,154 -0.17(-5.06%)
Jun 14, 2021 3.600 3.667 3.310 3.360 171,208 -0.28(-7.69%)
Jun 11, 2021 3.360 3.680 3.270 3.640 151,633 +0.30(+8.98%)
Jun 10, 2021 3.440 3.599 3.330 3.340 396,316 -0.05(-1.47%)
Jun 09, 2021 3.300 3.440 3.290 3.390 102,069 +0.10(+3.04%)
Jun 08, 2021 3.190 3.340 3.190 3.290 98,471 +0.06(+1.86%)
Jun 07, 2021 3.180 3.270 3.170 3.230 214,733 +0.02(+0.62%)
Jun 04, 2021 3.300 3.350 3.200 3.210 122,240 -0.02(-0.62%)
Jun 03, 2021 3.170 3.280 3.160 3.230 488,107 -0.02(-0.62%)
Jun 02, 2021 3.240 3.300 3.225 3.250 81,110 +0.00(+0.00%)
Jun 01, 2021 3.150 3.330 3.140 3.250 98,058 +0.05(+1.56%)
May 28, 2021 3.370 3.450 3.200 3.200 115,625 -0.20(-5.88%)
May 27, 2021 3.300 3.500 3.300 3.400 133,086 +0.14(+4.29%)
May 26, 2021 3.250 3.280 3.225 3.260 47,467 +0.01(+0.31%)
May 25, 2021 3.320 3.360 3.240 3.250 117,261 -0.06(-1.81%)
May 24, 2021 3.260 3.420 3.210 3.310 163,922 +0.06(+1.85%)
May 21, 2021 3.250 3.330 3.230 3.250 85,425 +0.07(+2.20%)
May 20, 2021 3.150 3.250 3.100 3.180 98,038 -0.01(-0.31%)
May 19, 2021 3.210 3.260 3.100 3.190 91,282 -0.05(-1.54%)
May 18, 2021 3.130 3.350 3.130 3.240 117,333 +0.11(+3.51%)
May 17, 2021 3.100 3.200 3.100 3.130 82,403 -0.04(-1.26%)
May 14, 2021 3.150 3.280 3.140 3.170 103,681 +0.05(+1.60%)
May 13, 2021 3.050 3.160 3.050 3.120 125,606 +0.06(+1.96%)
May 12, 2021 3.010 3.150 3.010 3.060 270,715 -0.02(-0.65%)
May 11, 2021 3.130 3.180 3.040 3.080 120,354 -0.17(-5.23%)
May 10, 2021 3.050 3.350 3.050 3.250 279,883 +0.15(+4.84%)
May 07, 2021 2.980 3.220 2.980 3.100 272,400 +0.08(+2.65%)
May 06, 2021 2.920 3.060 2.750 3.020 205,755 +0.01(+0.33%)
May 05, 2021 3.040 3.070 2.970 3.010 130,313 -0.03(-0.99%)
May 04, 2021 3.030 3.100 3.000 3.040 126,572 -0.06(-1.94%)
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.
 
bottom clear