Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	3.950	3.950	3.800	3.830	81,386	-0.08(-2.05%)
Jun 29, 2023	3.820	3.950	3.800	3.910	58,908	+0.09(+2.36%)
Jun 28, 2023	3.850	3.960	3.750	3.820	93,431	-0.01(-0.26%)
Jun 27, 2023	3.920	3.940	3.810	3.830	61,147	-0.07(-1.79%)
Jun 26, 2023	4.020	4.080	3.880	3.900	66,777	-0.16(-3.94%)
Jun 23, 2023	3.900	4.150	3.890	4.060	1,714,285	+0.08(+2.01%)
Jun 22, 2023	3.960	4.000	3.900	3.980	54,925	+0.02(+0.51%)
Jun 21, 2023	3.920	4.020	3.910	3.960	81,366	+0.03(+0.76%)
Jun 20, 2023	4.000	4.060	3.850	3.930	63,616	-0.09(-2.24%)
Jun 16, 2023	4.140	4.190	3.960	4.020	350,707	-0.05(-1.23%)
Jun 15, 2023	3.920	4.080	3.870	4.070	118,686	+0.67(+19.71%)
May 08, 2023	3.430	3.460	3.360	3.400	142,133	+0.00(+0.00%)
May 05, 2023	3.400	3.450	3.360	3.400	137,510	+0.04(+1.19%)
May 04, 2023	3.480	3.480	3.340	3.360	131,287	-0.16(-4.55%)
May 03, 2023	3.540	3.620	3.505	3.520	132,641	+0.00(+0.00%)
May 02, 2023	3.660	3.670	3.485	3.520	115,890	-0.15(-4.09%)
May 01, 2023	3.690	3.750	3.630	3.670	113,210	+0.00(+0.00%)
Apr 28, 2023	3.680	3.780	3.580	3.670	166,099	+0.02(+0.55%)
Apr 27, 2023	3.690	3.850	3.560	3.650	362,183	+0.03(+0.83%)
Apr 26, 2023	3.780	3.880	3.590	3.620	290,902	-0.21(-5.48%)
Apr 25, 2023	3.880	3.980	3.820	3.830	218,303	-0.11(-2.79%)
Apr 24, 2023	3.820	3.965	3.790	3.940	253,589	+0.15(+3.96%)
Apr 21, 2023	3.760	3.800	3.720	3.790	245,800	+0.03(+0.80%)
Apr 20, 2023	3.670	3.770	3.660	3.760	136,264	+0.08(+2.17%)
Apr 19, 2023	3.540	3.719	3.500	3.680	143,378	+0.15(+4.25%)
Apr 18, 2023	3.590	3.600	3.505	3.530	63,710	-0.03(-0.84%)
Apr 17, 2023	3.570	3.600	3.500	3.560	140,977	-0.02(-0.56%)
Apr 14, 2023	3.690	3.700	3.540	3.580	100,190	-0.11(-2.98%)
Apr 13, 2023	3.670	3.720	3.660	3.690	71,772	+0.05(+1.37%)
Apr 12, 2023	3.800	3.840	3.620	3.640	103,578	-0.09(-2.41%)
Apr 11, 2023	3.770	3.840	3.720	3.730	60,865	-0.05(-1.32%)
Apr 10, 2023	3.720	3.848	3.720	3.780	82,633	+0.03(+0.80%)
Apr 06, 2023	3.760	3.820	3.710	3.750	90,054	+0.00(+0.00%)
Apr 05, 2023	3.810	3.810	3.660	3.750	82,556	-0.09(-2.34%)
Apr 04, 2023	3.950	3.950	3.810	3.840	76,214	-0.07(-1.79%)
Apr 03, 2023	3.880	3.970	3.840	3.910	196,972	+0.03(+0.77%)
Mar 31, 2023	3.840	3.920	3.800	3.880	100,622	+0.08(+2.11%)
Mar 30, 2023	3.910	3.970	3.750	3.800	140,874	-0.09(-2.31%)
Mar 29, 2023	3.840	3.930	3.780	3.890	101,216	+0.10(+2.64%)
Mar 28, 2023	3.750	3.810	3.730	3.790	114,237	+0.00(+0.00%)
Mar 27, 2023	3.720	3.855	3.685	3.790	127,041	+0.13(+3.55%)
Mar 24, 2023	3.570	3.799	3.555	3.660	157,314	+0.07(+1.95%)
Mar 23, 2023	3.620	3.695	3.560	3.590	85,055	+0.02(+0.56%)
Mar 22, 2023	3.640	3.770	3.560	3.570	246,199	-0.08(-2.19%)
Mar 21, 2023	3.680	3.769	3.630	3.650	126,861	+0.08(+2.24%)
Mar 20, 2023	3.580	3.640	3.540	3.570	110,531	+0.04(+1.13%)
Mar 17, 2023	3.560	3.585	3.472	3.530	373,286	-0.07(-1.94%)
Mar 16, 2023	3.510	3.640	3.510	3.600	195,418	+0.02(+0.56%)
Mar 15, 2023	3.530	3.650	3.515	3.580	173,902	-0.06(-1.65%)
Mar 14, 2023	3.680	3.690	3.550	3.640	388,777	+0.09(+2.54%)
Mar 13, 2023	3.810	3.850	3.520	3.550	185,396	-0.35(-8.97%)
Mar 10, 2023	3.890	3.940	3.810	3.900	313,823	-0.07(-1.76%)
Mar 09, 2023	4.100	4.110	3.890	3.970	291,838	-0.12(-2.93%)
Mar 08, 2023	4.200	4.200	4.050	4.090	166,537	-0.12(-2.85%)
Mar 07, 2023	4.240	4.310	4.180	4.210	115,372	-0.03(-0.71%)
Mar 06, 2023	4.330	4.330	4.230	4.240	198,280	-0.08(-1.85%)
Mar 03, 2023	4.220	4.395	4.160	4.320	146,238	+0.15(+3.60%)
Mar 02, 2023	4.180	4.240	4.150	4.170	190,280	-0.08(-1.88%)
Mar 01, 2023	4.260	4.295	4.200	4.250	162,922	+0.01(+0.24%)
Feb 28, 2023	4.380	4.430	4.220	4.240	181,090	-0.14(-3.20%)
Feb 27, 2023	4.430	4.460	4.300	4.380	138,231	+0.00(+0.00%)
Feb 24, 2023	4.380	4.480	4.340	4.380	175,887	-0.10(-2.23%)
Feb 23, 2023	4.570	4.580	4.430	4.480	105,313	-0.06(-1.32%)
Feb 22, 2023	4.560	4.640	4.470	4.540	290,511	-0.01(-0.22%)
Feb 21, 2023	4.640	4.700	4.550	4.550	208,610	-0.16(-3.40%)
Feb 17, 2023	4.650	4.745	4.610	4.710	203,142	+0.08(+1.73%)
Feb 16, 2023	4.690	4.850	4.610	4.630	245,115	-0.10(-2.11%)
Feb 15, 2023	4.750	4.865	4.720	4.730	227,218	-0.07(-1.46%)
Feb 14, 2023	4.840	4.990	4.780	4.800	276,107	-0.06(-1.23%)
Feb 13, 2023	4.760	4.875	4.720	4.860	260,250	+0.15(+3.18%)
Feb 10, 2023	4.730	4.830	4.670	4.710	319,739	+0.05(+1.07%)
Feb 09, 2023	4.780	4.880	4.610	4.660	390,875	-0.01(-0.21%)
Feb 08, 2023	5.870	5.870	4.580	4.670	603,622	-1.40(-23.06%)
Feb 07, 2023	5.830	6.120	5.800	6.070	230,964	+0.18(+3.06%)
Feb 06, 2023	6.000	6.130	5.880	5.890	91,465	-0.12(-2.00%)
Feb 03, 2023	6.110	6.310	5.990	6.010	135,165	-0.10(-1.64%)
Feb 02, 2023	6.040	6.310	5.970	6.110	171,164	+0.15(+2.52%)
Feb 01, 2023	5.910	6.135	5.860	5.960	202,732	+0.02(+0.34%)
Jan 31, 2023	5.740	6.050	5.740	5.940	188,064	+0.18(+3.13%)
Jan 30, 2023	5.950	5.960	5.750	5.760	72,666	-0.21(-3.52%)
Jan 27, 2023	5.900	5.990	5.850	5.970	78,295	+0.05(+0.84%)
Jan 26, 2023	5.790	5.920	5.740	5.920	86,908	+0.15(+2.60%)
Jan 25, 2023	5.550	5.920	5.550	5.770	599,718	+0.12(+2.12%)
Jan 24, 2023	5.720	5.740	5.640	5.650	71,112	-0.05(-0.88%)
Jan 23, 2023	5.630	5.800	5.610	5.700	144,018	+0.13(+2.33%)
Jan 20, 2023	5.540	5.590	5.310	5.570	194,543	+0.09(+1.64%)
Jan 19, 2023	5.490	5.570	5.420	5.480	130,269	-0.06(-1.08%)
Jan 18, 2023	5.630	5.895	5.530	5.540	147,592	-0.01(-0.18%)
Jan 17, 2023	5.500	5.690	5.485	5.550	181,528	+0.07(+1.28%)
Jan 13, 2023	5.590	5.695	5.400	5.480	160,686	-0.13(-2.32%)
Jan 12, 2023	5.600	5.715	5.520	5.610	177,340	+0.02(+0.36%)
Jan 11, 2023	5.560	5.630	5.510	5.590	160,326	+0.05(+0.90%)
Jan 10, 2023	5.430	5.570	5.380	5.540	84,788	+0.06(+1.09%)
Jan 09, 2023	5.460	5.600	5.440	5.480	141,638	+0.03(+0.55%)
Jan 06, 2023	5.280	5.480	5.200	5.450	144,709	+0.24(+4.61%)
Jan 05, 2023	5.150	5.265	5.130	5.210	173,969	-0.02(-0.38%)
Jan 04, 2023	5.190	5.320	5.110	5.230	256,565	+0.09(+1.75%)
Jan 03, 2023	5.370	5.580	5.000	5.140	270,335	-0.15(-2.84%)
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%)
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%)
Aug 01, 2022	4.860	5.000	4.750	4.950	191,923	+0.06(+1.23%)
Jul 29, 2022	4.810	4.990	4.790	4.890	183,426	+0.07(+1.45%)
Jul 28, 2022	4.940	4.960	4.810	4.820	196,663	-0.12(-2.43%)
Jul 27, 2022	5.010	5.040	4.880	4.940	184,169	-0.05(-1.00%)
Jul 26, 2022	4.990	5.060	4.970	4.990	148,509	-0.02(-0.40%)
Jul 25, 2022	4.990	5.040	4.915	5.010	274,757	+0.03(+0.60%)
Jul 22, 2022	5.110	5.180	4.940	4.980	241,159	-0.19(-3.68%)
Jul 21, 2022	5.040	5.170	4.940	5.170	262,267	+0.09(+1.77%)
Jul 20, 2022	5.150	5.210	5.040	5.080	323,590	-0.03(-0.59%)
Jul 19, 2022	5.010	5.160	5.010	5.110	275,623	+0.14(+2.82%)
Jul 18, 2022	5.080	5.149	4.960	4.970	315,320	-0.06(-1.19%)
Jul 15, 2022	4.980	5.060	4.840	5.030	311,750	+0.15(+3.07%)
Jul 14, 2022	4.870	4.920	4.770	4.880	308,267	-0.07(-1.41%)
Jul 13, 2022	4.950	4.985	4.890	4.950	175,986	-0.01(-0.20%)
Jul 12, 2022	5.040	5.135	4.900	4.960	402,006	-0.05(-1.00%)
Jul 11, 2022	5.190	5.235	4.990	5.010	260,335	-0.21(-4.02%)
Jul 08, 2022	5.330	5.389	5.195	5.220	220,330	-0.12(-2.25%)
Jul 07, 2022	5.140	5.355	5.120	5.340	663,813	+0.24(+4.71%)
Jul 06, 2022	5.070	5.190	5.020	5.100	349,605	+0.07(+1.39%)
Jul 05, 2022	4.860	5.050	4.780	5.030	416,031	+0.06(+1.21%)