Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	2.980	3.045	2.970	3.010	122,900	+0.01(+0.33%)
Dec 30, 2019	3.000	3.010	2.940	3.000	130,256	+0.01(+0.33%)
Dec 27, 2019	3.050	3.070	2.940	2.990	162,600	-0.06(-1.97%)
Dec 26, 2019	3.060	3.110	3.040	3.050	83,927	-0.01(-0.33%)
Dec 24, 2019	3.090	3.105	3.050	3.060	60,600	-0.03(-0.97%)
Dec 23, 2019	3.150	3.160	3.090	3.090	125,792	-0.09(-2.83%)
Dec 20, 2019	3.160	3.200	3.070	3.180	293,700	+0.03(+0.95%)
Dec 19, 2019	3.300	3.330	3.125	3.150	156,222	-0.16(-4.83%)
Dec 18, 2019	3.370	3.400	3.300	3.310	89,757	-0.08(-2.36%)
Dec 17, 2019	3.330	3.425	3.310	3.390	150,561	+0.09(+2.73%)
Dec 16, 2019	3.270	3.320	3.220	3.300	129,457	+0.04(+1.23%)
Dec 13, 2019	3.230	3.310	3.170	3.260	84,500	-0.01(-0.31%)
Dec 12, 2019	3.180	3.290	3.160	3.270	114,404	+0.10(+3.15%)
Dec 11, 2019	3.190	3.195	3.110	3.170	119,356	+0.01(+0.32%)
Dec 10, 2019	3.190	3.220	3.140	3.160	77,195	-0.03(-0.94%)
Dec 09, 2019	3.190	3.230	3.190	3.190	87,553	-0.04(-1.24%)
Dec 06, 2019	3.280	3.300	3.170	3.230	181,000	-0.01(-0.31%)
Dec 05, 2019	3.240	3.310	3.220	3.240	112,498	+0.02(+0.62%)
Dec 04, 2019	3.260	3.290	3.210	3.220	86,499	-0.01(-0.31%)
Dec 03, 2019	3.290	3.290	3.200	3.230	138,561	-0.08(-2.42%)
Dec 02, 2019	3.380	3.380	3.270	3.310	366,341	-0.06(-1.78%)
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%)