Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	3.380	3.460	3.340	3.370	75,600	+0.02(+0.60%)
Nov 27, 2019	3.400	3.430	3.347	3.350	102,700	-0.05(-1.47%)
Nov 26, 2019	3.380	3.475	3.330	3.400	162,085	+0.02(+0.59%)
Nov 25, 2019	3.170	3.390	3.150	3.380	130,425	+0.26(+8.33%)
Nov 22, 2019	3.130	3.150	3.080	3.120	76,900	+0.01(+0.32%)
Nov 21, 2019	3.170	3.200	3.060	3.110	111,647	-0.03(-0.96%)
Nov 20, 2019	3.270	3.310	3.140	3.140	183,760	-0.12(-3.68%)
Nov 19, 2019	3.290	3.300	3.250	3.260	182,473	-0.01(-0.31%)
Nov 18, 2019	3.270	3.300	3.180	3.270	226,971	+0.00(+0.00%)
Nov 15, 2019	3.180	3.310	3.130	3.270	167,900	+0.13(+4.14%)
Nov 14, 2019	3.320	3.360	3.130	3.140	357,876	-0.16(-4.85%)
Nov 13, 2019	3.280	3.360	3.230	3.300	380,147	+0.02(+0.61%)
Nov 12, 2019	3.120	3.300	3.120	3.280	430,896	+0.14(+4.46%)
Nov 11, 2019	3.000	3.160	2.975	3.140	176,627	+0.14(+4.67%)
Nov 08, 2019	3.070	3.180	2.350	3.000	1,454,400	-0.82(-21.47%)
Nov 07, 2019	3.810	3.850	3.760	3.820	122,241	+0.03(+0.79%)
Nov 06, 2019	3.760	3.790	3.670	3.790	75,558	+0.00(+0.00%)
Nov 05, 2019	3.720	3.810	3.700	3.790	80,296	+0.09(+2.43%)
Nov 04, 2019	3.710	3.710	3.630	3.700	112,254	+0.04(+1.09%)
Nov 01, 2019	3.660	3.690	3.630	3.660	87,400	+0.04(+1.10%)
Oct 31, 2019	3.720	3.720	3.540	3.620	137,133	-0.10(-2.69%)
Oct 30, 2019	3.800	3.800	3.670	3.720	98,763	-0.06(-1.59%)
Oct 29, 2019	3.770	3.820	3.715	3.780	117,627	+0.02(+0.53%)
Oct 28, 2019	3.770	3.860	3.740	3.760	116,301	+0.02(+0.53%)
Oct 25, 2019	3.670	3.790	3.670	3.740	141,300	+0.06(+1.63%)
Oct 24, 2019	3.650	3.740	3.630	3.680	146,388	+0.02(+0.55%)
Oct 23, 2019	3.540	3.680	3.540	3.660	114,724	+0.11(+3.10%)
Oct 22, 2019	3.560	3.620	3.550	3.550	113,105	-0.08(-2.20%)
Oct 21, 2019	3.510	3.670	3.490	3.630	178,097	+0.14(+4.01%)
Oct 18, 2019	3.430	3.500	3.380	3.490	97,700	+0.03(+0.87%)
Oct 17, 2019	3.440	3.530	3.400	3.460	155,952	+0.02(+0.58%)
Oct 16, 2019	3.510	3.550	3.360	3.440	216,539	-0.07(-1.99%)
Oct 15, 2019	3.750	3.750	3.500	3.510	234,980	-0.21(-5.65%)
Oct 14, 2019	3.690	3.730	3.590	3.720	84,792	+0.00(+0.00%)
Oct 11, 2019	3.700	3.855	3.700	3.720	194,100	+0.06(+1.64%)
Oct 10, 2019	3.710	3.730	3.630	3.660	119,583	-0.01(-0.27%)
Oct 09, 2019	3.630	3.700	3.580	3.670	167,989	+0.09(+2.51%)
Oct 08, 2019	3.510	3.650	3.470	3.580	178,116	+0.03(+0.85%)
Oct 07, 2019	3.540	3.580	3.482	3.550	117,070	-0.09(-2.47%)
Oct 04, 2019	3.510	3.640	3.500	3.640	97,900	+0.11(+3.12%)
Oct 03, 2019	3.640	3.650	3.510	3.530	160,842	-0.13(-3.55%)
Oct 02, 2019	3.580	3.680	3.580	3.660	184,359	+0.02(+0.55%)
Oct 01, 2019	3.880	3.890	3.640	3.640	116,949	-0.21(-5.45%)
Sep 30, 2019	3.860	3.930	3.810	3.850	191,838	-0.04(-1.03%)
Sep 27, 2019	3.900	3.960	3.840	3.890	136,900	+0.03(+0.78%)
Sep 26, 2019	3.980	3.990	3.830	3.860	283,544	-0.14(-3.50%)
Sep 25, 2019	4.050	4.070	3.970	4.000	248,025	-0.04(-0.99%)
Sep 24, 2019	4.100	4.140	3.980	4.040	199,252	-0.08(-1.94%)
Sep 23, 2019	4.080	4.180	4.000	4.120	156,078	+0.04(+0.98%)
Sep 20, 2019	4.000	4.100	3.950	4.080	385,700	+0.07(+1.75%)
Sep 19, 2019	4.160	4.200	3.980	4.010	206,557	-0.14(-3.37%)
Sep 18, 2019	4.140	4.190	4.060	4.150	341,044	+0.01(+0.24%)
Sep 17, 2019	4.050	4.180	4.010	4.140	133,124	+0.05(+1.22%)
Sep 16, 2019	4.100	4.240	4.090	4.090	256,001	-0.05(-1.21%)
Sep 13, 2019	4.200	4.230	4.090	4.140	220,000	-0.08(-1.90%)
Sep 12, 2019	4.130	4.280	4.030	4.220	304,854	+0.10(+2.43%)
Sep 11, 2019	4.010	4.140	3.940	4.120	309,020	+0.14(+3.52%)
Sep 10, 2019	3.710	3.980	3.660	3.980	217,449	+0.30(+8.15%)
Sep 09, 2019	3.630	3.720	3.590	3.680	162,720	+0.03(+0.82%)
Sep 06, 2019	3.700	3.710	3.650	3.650	111,000	-0.04(-1.08%)
Sep 05, 2019	3.680	3.780	3.610	3.690	406,069	+0.05(+1.37%)
Sep 04, 2019	3.600	3.700	3.530	3.640	338,016	+0.08(+2.25%)