Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	5.590	5.670	5.200	5.450	247,551	-0.21(-3.71%)
Feb 28, 2022	5.660	5.830	5.590	5.660	129,478	-0.10(-1.74%)
Feb 25, 2022	5.770	5.830	5.760	5.760	92,054	+0.04(+0.70%)
Feb 24, 2022	5.320	5.770	5.320	5.720	208,879	+0.18(+3.25%)
Feb 23, 2022	5.750	5.850	5.520	5.540	162,153	-0.17(-2.98%)
Feb 22, 2022	5.810	6.000	5.700	5.710	232,801	-0.21(-3.55%)
Feb 18, 2022				5.920	0	-0.21(-3.43%)
Feb 17, 2022	6.200	6.230	6.080	6.130	283,781	-0.06(-0.97%)
Feb 16, 2022	5.970	6.390	5.960	6.190	436,014	+0.34(+5.81%)
Feb 15, 2022	5.630	5.915	5.630	5.850	157,760	+0.25(+4.46%)
Feb 14, 2022	5.800	5.800	5.570	5.600	157,994	-0.17(-2.95%)
Feb 11, 2022	5.940	6.100	5.770	5.770	273,404	-0.23(-3.83%)
Feb 10, 2022	5.700	6.320	5.700	6.000	329,961	+0.24(+4.17%)
Feb 09, 2022	5.650	5.800	5.460	5.760	413,345	+0.03(+0.52%)
Feb 08, 2022	5.710	5.800	5.670	5.730	164,449	+0.07(+1.24%)
Feb 07, 2022	5.440	5.740	5.440	5.660	231,572	+0.18(+3.28%)
Feb 04, 2022	5.430	5.580	5.300	5.480	134,499	-0.02(-0.36%)
Feb 03, 2022	5.460	5.660		5.500	138,400	-0.05(-0.90%)
Feb 02, 2022	5.620	5.700	5.530	5.550	197,139	+0.00(+0.00%)
Feb 01, 2022	5.430	5.610	5.380	5.550	169,318	+0.17(+3.16%)
Jan 31, 2022	5.100	5.420		5.380	267,564	+0.28(+5.49%)
Jan 28, 2022	5.070	5.150	5.010	5.100	178,109	+0.03(+0.59%)
Jan 27, 2022	5.160	5.300	5.050	5.070	236,971	-0.10(-1.93%)
Jan 26, 2022	5.280	5.400	5.140	5.170	175,708	-0.01(-0.19%)
Jan 25, 2022	5.150	5.325	5.130	5.180	150,343	-0.02(-0.38%)
Jan 24, 2022	5.120	5.275	4.970	5.200	318,858	-0.09(-1.70%)
Jan 21, 2022	5.320	5.540	5.280	5.290	190,528	-0.15(-2.76%)
Jan 20, 2022	5.260	5.640	5.170	5.440	224,362	+0.18(+3.42%)
Jan 19, 2022	5.380	5.510	5.240	5.260	177,589	-0.11(-2.05%)
Jan 18, 2022	5.550	5.580	5.360	5.370	177,363	-0.33(-5.79%)
Jan 14, 2022				5.700	0	-0.16(-2.73%)
Jan 13, 2022	5.890	5.980	5.830	5.860	236,296	-0.08(-1.35%)
Jan 12, 2022	6.020	6.090	5.850	5.940	814,424	-0.01(-0.17%)
Jan 11, 2022	5.950	5.990	5.775	5.950	130,267	+0.00(+0.00%)
Jan 10, 2022	6.010	6.050	5.780	5.950	178,761	-0.11(-1.82%)
Jan 07, 2022	6.210	6.230	5.970	6.060	142,497	-0.11(-1.78%)
Jan 06, 2022	5.940	6.210	5.920	6.170	352,750	+0.19(+3.18%)
Jan 05, 2022	6.130	6.130	5.941	5.980	294,035	-0.11(-1.81%)
Jan 04, 2022	6.160	6.270	6.020	6.090	128,063	-0.03(-0.49%)