Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	5.440	5.440	5.050	5.140	134,043	-0.20(-3.75%)
Nov 29, 2021	5.500	5.580	5.160	5.340	109,571	-0.10(-1.84%)
Nov 26, 2021	5.260	5.500	5.132	5.440	104,960	-0.01(-0.18%)
Nov 24, 2021	5.070	5.450	5.041	5.450	121,916	+0.34(+6.65%)
Nov 23, 2021	5.300	5.370	4.990	5.110	257,451	-0.19(-3.58%)
Nov 22, 2021	5.170	5.410	5.170	5.300	262,199	+0.13(+2.51%)
Nov 19, 2021	5.160	5.240	5.140	5.170	115,380	-0.04(-0.77%)
Nov 18, 2021	5.270	5.220	5.160	5.210	206,058	+0.01(+0.19%)
Nov 17, 2021	5.280	5.350	5.200	5.200	174,877	-0.14(-2.62%)
Nov 16, 2021	5.620	5.620	5.250	5.340	168,140	-0.30(-5.32%)
Nov 15, 2021	5.710	5.890	5.550	5.640	143,362	-0.04(-0.70%)
Nov 12, 2021	5.540	6.000	5.520	5.680	360,165	+0.17(+3.09%)
Nov 11, 2021	5.000	5.600	5.000	5.510	514,322	+0.57(+11.54%)
Nov 10, 2021	4.960			4.940	147,173	-0.15(-2.95%)
Nov 09, 2021	5.160	5.230	5.010	5.090	173,735	-0.11(-2.12%)
Nov 08, 2021	5.220	5.230	5.060	5.200	82,787	+0.08(+1.56%)
Nov 05, 2021	5.040	5.220	5.040	5.120	90,654	+0.11(+2.20%)
Nov 04, 2021	4.980	5.080	4.860	5.010	272,438	+0.08(+1.62%)
Nov 03, 2021	4.750	4.970	4.750	4.930	130,562	+0.17(+3.57%)
Nov 02, 2021	4.750	4.770	4.600	4.760	160,875	+0.02(+0.42%)
Nov 01, 2021	4.770	4.800	4.680	4.740	104,266	+0.04(+0.85%)
Oct 29, 2021	4.870	4.870	4.700	4.700	181,649	-0.20(-4.08%)
Oct 28, 2021	4.910	4.960	4.850	4.900	78,404	+0.05(+1.03%)
Oct 27, 2021	4.890	5.010	4.760	4.850	131,795	-0.12(-2.41%)
Oct 26, 2021	5.140			4.970	74,145	-0.15(-2.93%)
Oct 25, 2021	5.090	5.180	5.070	5.120	68,502	+0.07(+1.39%)
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%)