Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dice Holdings (NY: DHX )

2.160 +0.090 (+4.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.400 2.500 2.250 2.300 1,110,963 -0.05(-2.13%)
May 30, 2018 2.300 2.449 2.250 2.350 921,031 +0.10(+4.44%)
May 29, 2018 2.000 2.350 1.950 2.250 1,463,879 +0.40(+21.62%)
May 25, 2018 1.850 1.850 1.850 0 +0.00(+0.00%)
May 24, 2018 1.900 1.950 1.850 1.850 280,207 -0.05(-2.63%)
May 23, 2018 1.800 1.900 1.800 1.900 181,695 +0.10(+5.56%)
May 22, 2018 1.850 1.950 1.800 1.800 421,516 -0.05(-2.70%)
May 21, 2018 1.850 2.100 1.800 1.850 659,895 -0.05(-2.63%)
May 18, 2018 1.950 1.975 1.850 1.900 274,797 +0.00(+0.00%)
May 17, 2018 1.700 2.075 1.650 1.900 650,075 +0.20(+11.76%)
May 16, 2018 1.750 1.750 1.650 1.700 318,821 +0.00(+0.00%)
May 15, 2018 1.650 1.750 1.600 1.700 271,518 +0.05(+3.03%)
May 14, 2018 1.700 1.750 1.600 1.650 625,767 -0.05(-2.94%)
May 11, 2018 1.600 1.700 1.500 1.700 402,132 +0.10(+6.25%)
May 10, 2018 1.750 1.800 1.400 1.600 939,324 -0.15(-8.57%)
May 09, 2018 1.600 1.800 1.450 1.750 1,549,418 +0.15(+9.37%)
May 08, 2018 1.550 1.650 1.400 1.600 1,602,793 +0.25(+18.52%)
May 07, 2018 1.300 1.400 1.250 1.350 974,634 +0.10(+8.00%)
May 04, 2018 1.300 1.400 1.250 1.250 1,046,503 -0.02(-1.57%)
May 03, 2018 1.250 1.300 1.250 1.270 1,205,955 +0.02(+1.60%)
May 02, 2018 1.250 1.300 1.250 1.250 1,432,555 +0.00(+0.00%)
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.