Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	5.210	5.345	5.205	5.290	403,326	+0.02(+0.38%)
Dec 29, 2022	4.990	5.315	4.990	5.270	231,696	+0.35(+7.11%)
Dec 28, 2022	4.910	5.040	4.880	4.920	197,819	+0.02(+0.41%)
Dec 27, 2022	4.790	5.000	4.685	4.900	173,360	+0.13(+2.73%)
Dec 23, 2022	4.930	5.040	4.750	4.770	145,634	-0.26(-5.17%)
Dec 22, 2022	5.040	5.135	4.960	5.030	186,926	-0.08(-1.57%)
Dec 21, 2022	4.870	5.150	4.870	5.110	188,598	+0.27(+5.58%)
Dec 20, 2022	4.790	4.910	4.710	4.840	105,928	+0.05(+1.04%)
Dec 19, 2022	4.900	5.000	4.750	4.790	115,196	-0.15(-3.04%)
Dec 16, 2022	4.920	4.950	4.820	4.940	269,443	-0.03(-0.60%)
Dec 15, 2022	5.020	5.050	4.890	4.970	130,288	-0.16(-3.12%)
Dec 14, 2022	5.140	5.340	5.100	5.130	124,018	-0.06(-1.16%)
Dec 13, 2022	5.250	5.390	5.080	5.190	114,666	+0.11(+2.17%)
Dec 12, 2022	5.260	5.320	5.050	5.080	97,040	-0.19(-3.61%)
Dec 09, 2022	5.190	5.395	5.190	5.270	210,460	+0.01(+0.19%)
Dec 08, 2022	5.150	5.465	5.150	5.260	123,128	+0.13(+2.53%)
Dec 07, 2022	5.260	5.355	5.080	5.130	102,138	-0.18(-3.39%)
Dec 06, 2022	5.470	5.515	5.260	5.310	123,491	-0.17(-3.10%)
Dec 05, 2022	5.580	5.600	5.420	5.480	77,149	-0.13(-2.32%)
Dec 02, 2022	5.620	5.780	5.450	5.610	86,498	-0.10(-1.75%)
Dec 01, 2022	5.680	5.950	5.680	5.710	130,210	+0.09(+1.60%)
Nov 30, 2022	5.550	5.730	5.455	5.620	185,167	+0.09(+1.63%)
Nov 29, 2022	5.650	5.705	5.510	5.530	91,921	-0.10(-1.78%)
Nov 28, 2022	5.620	5.680	5.550	5.630	137,901	-0.03(-0.53%)
Nov 25, 2022	5.620	5.760	5.620	5.660	43,883	+0.00(+0.00%)
Nov 23, 2022	5.660	5.820	5.590	5.660	105,090	+0.00(+0.00%)
Nov 22, 2022	5.610	5.700	5.440	5.660	110,912	+0.12(+2.17%)
Nov 21, 2022	5.620	5.680	5.530	5.540	202,350	-0.13(-2.29%)
Nov 18, 2022	5.770	5.820	5.610	5.670	105,214	+0.09(+1.61%)
Nov 17, 2022	5.540	5.685	5.510	5.580	120,781	-0.05(-0.89%)
Nov 16, 2022	5.810	5.875	5.580	5.630	149,392	-0.24(-4.09%)
Nov 15, 2022	5.820	6.015	5.820	5.870	170,237	+0.16(+2.80%)
Nov 14, 2022	5.660	5.870	5.570	5.710	186,106	+0.04(+0.71%)
Nov 11, 2022	5.780	5.965	5.660	5.670	176,708	-0.07(-1.22%)
Nov 10, 2022	5.430	5.780	5.375	5.740	326,383	+0.55(+10.60%)
Nov 09, 2022	5.280	5.390	5.155	5.190	112,917	-0.16(-2.99%)
Nov 08, 2022	5.450	5.539	5.320	5.350	108,217	-0.07(-1.29%)
Nov 07, 2022	5.320	5.660	5.300	5.420	192,600	-0.02(-0.37%)
Nov 04, 2022	5.370	5.480	5.210	5.440	153,976	+0.10(+1.87%)
Nov 03, 2022	6.300	6.300	5.320	5.340	213,840	-0.86(-13.87%)
Nov 02, 2022	6.410	6.480	6.180	6.200	259,792	-0.25(-3.88%)
Nov 01, 2022	6.430	6.490	6.270	6.450	134,926	+0.05(+0.78%)
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%)