Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	6.320	6.560	6.232	6.400	205,620	+0.09(+1.43%)
Oct 28, 2022	6.220	6.405	6.120	6.310	175,991	+0.16(+2.60%)
Oct 27, 2022	6.170	6.300	6.110	6.150	160,335	-0.01(-0.16%)
Oct 26, 2022	6.210	6.350	6.140	6.160	100,949	-0.02(-0.32%)
Oct 25, 2022	5.960	6.220	5.960	6.180	158,346	+0.21(+3.52%)
Oct 24, 2022	5.910	6.050	5.875	5.970	145,124	+0.11(+1.88%)
Oct 21, 2022	5.780	5.900	5.680	5.860	119,393	+0.10(+1.74%)
Oct 20, 2022	5.860	5.980	5.630	5.760	119,029	-0.09(-1.54%)
Oct 19, 2022	5.810	5.880	5.690	5.850	105,377	-0.02(-0.34%)
Oct 18, 2022	5.800	5.930	5.760	5.870	222,287	+0.18(+3.16%)
Oct 17, 2022	5.680	5.750	5.650	5.690	163,441	+0.11(+1.97%)
Oct 14, 2022	5.840	5.840	5.550	5.580	107,745	-0.18(-3.12%)
Oct 13, 2022	5.480	5.780	5.390	5.760	152,259	+0.18(+3.23%)
Oct 12, 2022	5.740	5.740	5.545	5.580	128,374	-0.11(-1.93%)
Oct 11, 2022	5.690	5.800	5.610	5.690	140,865	+0.04(+0.71%)
Oct 10, 2022	5.600	5.880	5.580	5.650	196,687	+0.16(+2.91%)
Oct 07, 2022	5.710	5.725	5.450	5.490	102,304	-0.27(-4.69%)
Oct 06, 2022	5.800	5.920	5.740	5.760	100,464	-0.09(-1.54%)
Oct 05, 2022	5.860	5.900	5.740	5.850	89,637	-0.04(-0.68%)
Oct 04, 2022	5.880	6.050	5.780	5.890	295,159	+0.26(+4.62%)
Oct 03, 2022	5.430	5.690	5.350	5.630	163,723	+0.25(+4.65%)
Sep 30, 2022	5.260	5.560	5.260	5.380	177,055	+0.07(+1.32%)
Sep 29, 2022	5.350	5.350	5.195	5.310	147,930	-0.08(-1.48%)
Sep 28, 2022	5.370	5.445	5.230	5.390	160,224	+0.08(+1.51%)
Sep 27, 2022	5.380	5.460	5.290	5.310	163,255	-0.05(-0.93%)
Sep 26, 2022	5.350	5.535	5.305	5.360	128,871	+0.05(+0.94%)
Sep 23, 2022	5.440	5.440	5.250	5.310	134,959	-0.17(-3.10%)
Sep 22, 2022	5.640	5.660	5.450	5.480	113,406	-0.18(-3.18%)
Sep 21, 2022	5.820	5.838	5.610	5.660	156,256	-0.11(-1.91%)
Sep 20, 2022	5.580	5.840	5.520	5.770	196,358	+0.12(+2.12%)
Sep 19, 2022	5.710	5.730	5.530	5.650	182,218	-0.08(-1.40%)
Sep 16, 2022	5.770	5.799	5.380	5.730	505,186	-0.11(-1.88%)
Sep 15, 2022	5.830	5.950	5.790	5.840	185,567	-0.02(-0.34%)
Sep 14, 2022	6.000	6.050	5.820	5.860	215,566	-0.14(-2.33%)
Sep 13, 2022	6.020	6.190	5.930	6.000	286,185	-0.19(-3.07%)
Sep 12, 2022	5.760	6.240	5.760	6.190	281,169	+0.45(+7.84%)
Sep 09, 2022	5.520	5.880	5.520	5.740	267,640	+0.28(+5.13%)
Sep 08, 2022	5.320	5.518	5.255	5.460	255,798	+0.12(+2.25%)
Sep 07, 2022	5.250	5.350	5.130	5.340	231,698	+0.07(+1.33%)
Sep 06, 2022	5.220	5.428	5.120	5.270	398,314	+0.14(+2.73%)
Sep 02, 2022	5.130	5.230	4.980	5.130	383,590	+0.06(+1.18%)
Sep 01, 2022	5.070	5.100	4.910	5.070	218,154	-0.03(-0.59%)
Aug 31, 2022	5.170	5.260	5.060	5.100	167,154	-0.04(-0.78%)
Aug 30, 2022	5.270	5.350	5.100	5.140	125,404	-0.07(-1.34%)
Aug 29, 2022	5.190	5.260	5.130	5.210	146,188	-0.04(-0.76%)
Aug 26, 2022	5.390	5.460	5.190	5.250	169,880	-0.12(-2.23%)
Aug 25, 2022	5.220	5.380	5.220	5.370	179,661	+0.12(+2.29%)
Aug 24, 2022	5.270	5.290	5.150	5.250	220,139	+0.06(+1.16%)
Aug 23, 2022	5.200	5.320	5.190	5.190	372,729	-0.03(-0.57%)
Aug 22, 2022	5.280	5.310	5.190	5.220	149,515	-0.11(-2.06%)
Aug 19, 2022	5.430	5.570	5.300	5.330	126,999	-0.10(-1.84%)
Aug 18, 2022	5.400	5.500	5.340	5.430	116,357	+0.03(+0.56%)
Aug 17, 2022	5.390	5.510	5.295	5.400	227,949	-0.03(-0.55%)
Aug 16, 2022	5.400	5.520	5.310	5.430	177,254	+0.03(+0.56%)
Aug 15, 2022	5.270	5.530	5.270	5.400	174,375	+0.04(+0.75%)
Aug 12, 2022	5.190	5.370	5.135	5.360	156,980	+0.19(+3.68%)
Aug 11, 2022	5.290	5.360	5.040	5.170	284,095	-0.09(-1.71%)
Aug 10, 2022	4.980	5.370	4.960	5.260	215,859	+0.30(+6.05%)
Aug 09, 2022	4.820	4.970	4.710	4.960	299,332	+0.11(+2.27%)
Aug 08, 2022	4.780	4.985	4.695	4.850	356,963	+0.26(+5.66%)
Aug 05, 2022	4.190	4.600	4.170	4.590	408,118	+0.36(+8.51%)
Aug 04, 2022	5.160	5.250	4.205	4.230	843,203	-1.01(-19.27%)
Aug 03, 2022	5.100	5.250	5.080	5.240	153,585	+0.17(+3.35%)
Aug 02, 2022	4.890	5.090	4.890	5.070	122,518	+0.12(+2.42%)