Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.660	6.710	6.550	6.710	366,435	+0.05(+0.75%)
May 27, 2022	6.500	6.660	6.490	6.660	256,694	+0.17(+2.62%)
May 26, 2022	6.520	6.590	6.475	6.490	200,402	-0.01(-0.15%)
May 25, 2022	6.230	6.510	6.130	6.500	215,387	+0.23(+3.67%)
May 24, 2022	6.550	6.550	6.220	6.270	167,639	-0.33(-5.00%)
May 23, 2022	6.600	6.720	6.510	6.600	268,017	+0.07(+1.07%)
May 20, 2022	6.640	6.660	6.430	6.530	142,697	-0.10(-1.51%)
May 19, 2022	6.550	6.750	6.370	6.630	216,398	-0.05(-0.75%)
May 18, 2022	6.730	6.990	6.610	6.680	251,234	-0.09(-1.33%)
May 17, 2022	6.750	6.910	6.640	6.770	375,093	+0.13(+1.96%)
May 16, 2022	6.640	6.820	6.550	6.640	377,876	+0.09(+1.37%)
May 13, 2022	6.500	6.600	6.460	6.550	346,589	+0.15(+2.34%)
May 12, 2022	6.090	6.470	6.010	6.400	402,443	+0.23(+3.73%)
May 11, 2022	5.830	6.230	5.830	6.170	286,940	+0.19(+3.18%)
May 10, 2022	6.320	6.470	5.710	5.980	319,418	-0.31(-4.93%)
May 09, 2022	6.390	6.420	6.200	6.290	360,788	-0.09(-1.41%)
May 06, 2022	6.080	6.380	5.970	6.380	423,055	+0.24(+3.91%)
May 05, 2022	5.670	6.190	5.330	6.140	653,175	+0.84(+15.85%)
May 04, 2022	5.310	5.330	5.060	5.300	373,342	-0.04(-0.75%)
May 03, 2022	5.440	5.455	5.280	5.340	291,472	-0.08(-1.48%)
May 02, 2022	5.570	5.660	5.350	5.420	363,157	-0.14(-2.52%)
Apr 29, 2022	5.540	5.730	5.440	5.560	234,933	+0.02(+0.36%)
Apr 28, 2022	5.400	5.600	5.360	5.540	226,356	+0.21(+3.94%)
Apr 27, 2022	5.170	5.380	5.170	5.330	286,286	+0.18(+3.50%)
Apr 26, 2022	5.330	5.330	5.090	5.150	308,980	-0.23(-4.28%)
Apr 25, 2022	5.580	5.710	5.240	5.380	163,357	-0.29(-5.11%)
Apr 22, 2022	5.970	5.970	5.590	5.670	303,538	-0.31(-5.18%)
Apr 21, 2022	6.040	6.160	5.910	5.980	459,534	-0.04(-0.66%)
Apr 20, 2022	5.950	6.030	5.940	6.020	365,477	+0.08(+1.35%)
Apr 19, 2022	5.940	6.040	5.920	5.940	374,105	+0.03(+0.51%)
Apr 18, 2022	5.890	6.066	5.840	5.910	215,382	+0.03(+0.51%)
Apr 14, 2022	5.800	5.950	5.800	5.880	185,634	+0.09(+1.55%)
Apr 13, 2022	5.790	5.840	5.700	5.790	258,268	+0.05(+0.87%)
Apr 12, 2022	5.650	5.840	5.580	5.740	396,826	+0.13(+2.32%)
Apr 11, 2022	5.750	5.750	5.570	5.610	300,776	-0.18(-3.11%)
Apr 08, 2022	5.740	5.845	5.660	5.790	139,568	+0.06(+1.05%)
Apr 07, 2022	5.600	5.740	5.560	5.730	228,533	+0.15(+2.69%)
Apr 06, 2022	5.970	5.970	5.560	5.580	407,072	-0.42(-7.00%)
Apr 05, 2022	6.030	6.100	5.980	6.000	269,347	-0.04(-0.66%)
Apr 04, 2022	6.150	6.160	5.960	6.040	436,230	-0.06(-0.98%)
Apr 01, 2022	5.950	6.110	5.890	6.100	962,803	+0.15(+2.52%)
Mar 31, 2022	5.950	6.020	5.820	5.950	707,540	+0.05(+0.85%)
Mar 30, 2022	6.200	6.200	5.890	5.900	377,600	-0.21(-3.44%)
Mar 29, 2022	6.150	6.150	6.010	6.110	453,473	+0.04(+0.66%)
Mar 28, 2022	6.000	6.110	5.970	6.070	207,821	+0.04(+0.66%)
Mar 25, 2022	6.080	6.210	5.970	6.030	379,199	+0.00(+0.00%)
Mar 24, 2022	5.850	6.030	5.810	6.030	304,461	+0.18(+3.08%)
Mar 23, 2022	5.830	5.890	5.790	5.850	179,705	-0.01(-0.17%)
Mar 22, 2022	5.850	5.910	5.761	5.860	299,567	+0.03(+0.51%)
Mar 21, 2022	6.000	6.000	5.800	5.830	217,747	-0.18(-3.00%)
Mar 18, 2022	5.980	6.060	5.910	6.010	224,630	+0.00(+0.00%)
Mar 17, 2022	5.960	6.140	5.950	6.010	199,816	+0.08(+1.35%)
Mar 16, 2022	5.930	6.000	5.870	5.930	170,623	+0.13(+2.24%)
Mar 15, 2022	5.840	6.000	5.800	5.800	156,770	+0.00(+0.00%)
Mar 14, 2022	5.640	5.900	5.610	5.800	196,419	+0.08(+1.40%)
Mar 11, 2022	5.670	5.750	5.500	5.720	128,071	+0.07(+1.24%)
Mar 10, 2022	5.600	5.710	5.550	5.650	148,502	-0.04(-0.70%)
Mar 09, 2022	5.620	5.770	5.610	5.690	134,826	+0.22(+4.02%)
Mar 08, 2022	5.420	5.710	5.420	5.470	239,332	+0.04(+0.74%)
Mar 07, 2022	5.690	5.705	5.250	5.430	244,998	-0.32(-5.57%)
Mar 04, 2022	5.760	5.800	5.510	5.750	161,582	-0.11(-1.88%)
Mar 03, 2022	5.770	5.900	5.640	5.860	144,069	+0.16(+2.81%)
Mar 02, 2022	5.430	5.750	5.430	5.700	202,205	+0.25(+4.59%)