Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	3.890	3.905	3.570	3.570	8,758,300	-0.30(-7.75%)
Jun 27, 2019	3.890	3.990	3.860	3.870	840,579	+0.00(+0.00%)
Jun 26, 2019	3.990	4.045	3.850	3.870	428,197	-0.11(-2.76%)
Jun 25, 2019	4.050	4.120	3.920	3.980	213,563	-0.08(-1.97%)
Jun 24, 2019	4.110	4.210	4.055	4.060	320,090	-0.08(-1.93%)
Jun 21, 2019	4.110	4.210	4.070	4.140	313,100	+0.03(+0.73%)
Jun 20, 2019	4.250	4.280	4.110	4.110	329,862	-0.09(-2.14%)
Jun 19, 2019	4.160	4.360	4.115	4.200	515,641	+0.05(+1.20%)
Jun 18, 2019	4.000	4.160	4.000	4.150	446,611	+0.16(+4.01%)
Jun 17, 2019	4.020	4.040	3.960	3.990	334,137	-0.04(-0.99%)
Jun 14, 2019	4.040	4.100	3.870	4.030	351,600	+0.01(+0.25%)
Jun 13, 2019	3.880	4.050	3.875	4.020	446,069	+0.14(+3.61%)
Jun 12, 2019	3.770	3.900	3.770	3.880	354,238	+0.11(+2.92%)
Jun 11, 2019	3.620	3.835	3.606	3.770	499,983	+0.14(+3.86%)
Jun 10, 2019	3.560	3.790	3.560	3.630	385,394	+0.07(+1.97%)
Jun 07, 2019	3.500	3.600	3.490	3.560	279,200	+0.06(+1.71%)
Jun 06, 2019	3.410	3.520	3.360	3.500	430,587	+0.11(+3.24%)
Jun 05, 2019	3.410	3.497	3.370	3.390	241,147	-0.02(-0.59%)
Jun 04, 2019	3.320	3.440	3.320	3.410	361,078	+0.08(+2.40%)
Jun 03, 2019	3.440	3.490	3.290	3.330	323,747	-0.11(-3.20%)
May 31, 2019	3.520	3.520	3.310	3.440	336,600	-0.12(-3.37%)
May 30, 2019	3.500	3.590	3.470	3.560	302,221	+0.08(+2.30%)
May 29, 2019	3.450	3.550	3.410	3.480	217,604	+0.00(+0.00%)
May 28, 2019	3.560	3.680	3.460	3.480	340,350	-0.13(-3.60%)
May 24, 2019	3.670	3.730	3.540	3.610	413,200	-0.06(-1.63%)
May 23, 2019	3.590	3.730	3.520	3.670	382,854	+0.03(+0.82%)
May 22, 2019	3.860	3.880	3.570	3.640	230,606	-0.26(-6.67%)
May 21, 2019	3.770	3.990	3.765	3.900	475,887	+0.15(+4.00%)
May 20, 2019	3.880	3.970	3.720	3.750	322,574	-0.22(-5.54%)
May 17, 2019	4.220	4.300	3.940	3.970	402,200	-0.33(-7.67%)
May 16, 2019	4.260	4.440	4.100	4.300	623,160	+0.07(+1.65%)
May 15, 2019	4.000	4.320	3.890	4.230	491,720	+0.08(+1.93%)
May 14, 2019	3.840	4.210	3.750	4.150	458,541	+0.28(+7.24%)
May 13, 2019	3.800	3.930	3.720	3.870	424,196	-0.02(-0.51%)
May 10, 2019	3.710	4.020	3.670	3.890	909,000	+0.16(+4.29%)
May 09, 2019	3.910	3.920	3.625	3.730	389,503	-0.21(-5.33%)
May 08, 2019	3.780	4.040	3.710	3.940	467,603	+0.15(+3.96%)
May 07, 2019	3.800	3.866	3.640	3.790	470,409	-0.01(-0.26%)
May 06, 2019	3.320	3.820	3.290	3.800	674,816	+0.40(+11.76%)
May 03, 2019	3.050	3.400	2.950	3.400	1,168,500	+0.28(+8.97%)
May 02, 2019	3.020	3.130	3.010	3.120	356,717	+0.09(+2.97%)
May 01, 2019	3.080	3.083	2.920	3.030	207,226	-0.02(-0.66%)
Apr 30, 2019	3.000	3.090	2.950	3.050	617,623	+0.05(+1.67%)
Apr 29, 2019	2.920	3.080	2.890	3.000	221,273	+0.07(+2.39%)
Apr 26, 2019	2.890	2.990	2.870	2.930	144,600	+0.04(+1.38%)
Apr 25, 2019	3.000	3.000	2.790	2.890	165,081	-0.11(-3.67%)
Apr 24, 2019	2.730	3.000	2.730	3.000	339,798	+0.27(+9.89%)
Apr 23, 2019	2.730	2.870	2.725	2.730	438,756	+0.01(+0.37%)
Apr 22, 2019	2.820	2.990	2.720	2.720	530,259	-0.13(-4.56%)
Apr 18, 2019	2.950	3.080	2.750	2.850	402,200	-0.11(-3.72%)
Apr 17, 2019	3.120	3.150	2.940	2.960	372,259	-0.16(-5.13%)
Apr 16, 2019	3.110	3.140	3.050	3.120	329,357	+0.03(+0.97%)
Apr 15, 2019	3.100	3.160	2.950	3.090	927,641	-0.08(-2.52%)
Apr 12, 2019	3.100	3.260	3.100	3.170	529,500	+0.10(+3.26%)
Apr 11, 2019	2.980	3.090	2.960	3.070	274,237	+0.07(+2.33%)
Apr 10, 2019	3.020	3.085	2.960	3.000	450,638	+0.00(+0.00%)
Apr 09, 2019	2.830	3.050	2.810	3.000	229,027	+0.15(+5.26%)
Apr 08, 2019	2.660	2.880	2.620	2.850	213,750	+0.16(+5.95%)
Apr 05, 2019	2.550	2.750	2.500	2.690	82,300	+0.06(+2.28%)
Apr 04, 2019	2.610	2.690	2.586	2.630	102,287	+0.02(+0.77%)
Apr 03, 2019	2.480	2.645	2.480	2.610	152,098	+0.11(+4.40%)
Apr 02, 2019	2.470	2.500	2.430	2.500	151,447	+0.05(+2.04%)