Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	3.450	3.470	3.320	3.380	229,140	-0.07(-2.03%)
Jun 29, 2021	3.350	3.560	3.310	3.450	411,104	+0.08(+2.37%)
Jun 28, 2021	3.400	3.490	3.290	3.370	410,517	+0.00(+0.00%)
Jun 25, 2021	3.260	3.550	3.120	3.370	6,926,124	+0.03(+0.90%)
Jun 24, 2021	3.260	3.390	3.020	3.340	1,941,625	+0.55(+19.71%)
Jun 23, 2021	2.880	3.020	2.760	2.790	1,706,605	-0.12(-4.12%)
Jun 22, 2021	2.880	2.970	2.790	2.910	239,527	+0.00(+0.00%)
Jun 21, 2021	2.960	2.990	2.850	2.910	323,096	+0.01(+0.34%)
Jun 18, 2021	2.880	2.924	2.770	2.900	401,619	+0.02(+0.69%)
Jun 17, 2021	2.980	3.040	2.870	2.880	145,560	-0.12(-4.00%)
Jun 16, 2021	3.120	3.190	3.000	3.000	233,327	-0.19(-5.96%)
Jun 15, 2021	3.400	3.420	3.180	3.190	126,154	-0.17(-5.06%)
Jun 14, 2021	3.600	3.667	3.310	3.360	171,208	-0.28(-7.69%)
Jun 11, 2021	3.360	3.680	3.270	3.640	151,633	+0.30(+8.98%)
Jun 10, 2021	3.440	3.599	3.330	3.340	396,316	-0.05(-1.47%)
Jun 09, 2021	3.300	3.440	3.290	3.390	102,069	+0.10(+3.04%)
Jun 08, 2021	3.190	3.340	3.190	3.290	98,471	+0.06(+1.86%)
Jun 07, 2021	3.180	3.270	3.170	3.230	214,733	+0.02(+0.62%)
Jun 04, 2021	3.300	3.350	3.200	3.210	122,240	-0.02(-0.62%)
Jun 03, 2021	3.170	3.280	3.160	3.230	488,107	-0.02(-0.62%)
Jun 02, 2021	3.240	3.300	3.225	3.250	81,110	+0.00(+0.00%)
Jun 01, 2021	3.150	3.330	3.140	3.250	98,058	+0.05(+1.56%)
May 28, 2021	3.370	3.450	3.200	3.200	115,625	-0.20(-5.88%)
May 27, 2021	3.300	3.500	3.300	3.400	133,086	+0.14(+4.29%)
May 26, 2021	3.250	3.280	3.225	3.260	47,467	+0.01(+0.31%)
May 25, 2021	3.320	3.360	3.240	3.250	117,261	-0.06(-1.81%)
May 24, 2021	3.260	3.420	3.210	3.310	163,922	+0.06(+1.85%)
May 21, 2021	3.250	3.330	3.230	3.250	85,425	+0.07(+2.20%)
May 20, 2021	3.150	3.250	3.100	3.180	98,038	-0.01(-0.31%)
May 19, 2021	3.210	3.260	3.100	3.190	91,282	-0.05(-1.54%)
May 18, 2021	3.130	3.350	3.130	3.240	117,333	+0.11(+3.51%)
May 17, 2021	3.100	3.200	3.100	3.130	82,403	-0.04(-1.26%)
May 14, 2021	3.150	3.280	3.140	3.170	103,681	+0.05(+1.60%)
May 13, 2021	3.050	3.160	3.050	3.120	125,606	+0.06(+1.96%)
May 12, 2021	3.010	3.150	3.010	3.060	252,779	-0.02(-0.65%)
May 11, 2021	3.130	3.180	3.040	3.080	120,354	-0.17(-5.23%)
May 10, 2021	3.050	3.350	3.050	3.250	279,883	+0.15(+4.84%)
May 07, 2021	2.980	3.220	2.980	3.100	272,400	+0.08(+2.65%)
May 06, 2021	2.920	3.060	2.750	3.020	205,755	+0.01(+0.33%)
May 05, 2021	3.040	3.070	2.970	3.010	130,313	-0.03(-0.99%)
May 04, 2021	3.030	3.100	3.000	3.040	126,572	-0.06(-1.94%)
May 03, 2021	2.980	3.150	2.980	3.100	154,243	+0.18(+6.16%)
Apr 30, 2021	2.960	3.000	2.890	2.920	184,500	-0.07(-2.34%)
Apr 29, 2021	3.110	3.120	2.940	2.990	128,117	-0.10(-3.24%)
Apr 28, 2021	3.070	3.130	3.040	3.090	125,296	+0.03(+0.98%)
Apr 27, 2021	3.050	3.090	3.010	3.060	148,695	+0.00(+0.00%)
Apr 26, 2021	3.100	3.130	3.030	3.060	106,539	-0.05(-1.61%)
Apr 23, 2021	3.160	3.197	3.070	3.110	104,400	-0.05(-1.58%)
Apr 22, 2021	3.220	3.220	3.090	3.160	149,612	-0.03(-0.94%)
Apr 21, 2021	3.120	3.240	3.111	3.190	123,471	+0.05(+1.59%)
Apr 20, 2021	3.130	3.160	3.070	3.140	137,352	-0.03(-0.95%)
Apr 19, 2021	3.220	3.240	3.100	3.170	310,119	-0.08(-2.46%)
Apr 16, 2021	3.260	3.260	3.170	3.250	140,500	+0.03(+0.93%)
Apr 15, 2021	3.190	3.250	3.120	3.220	130,234	+0.04(+1.26%)
Apr 14, 2021	3.130	3.230	3.125	3.180	186,323	+0.09(+2.91%)
Apr 13, 2021	2.960	3.110	2.950	3.090	159,945	+0.13(+4.39%)
Apr 12, 2021	2.940	2.970	2.890	2.960	211,955	+0.01(+0.34%)
Apr 09, 2021	3.110	3.140	2.930	2.950	92,000	-0.17(-5.45%)
Apr 08, 2021	3.010	3.160	2.959	3.120	85,999	+0.11(+3.65%)
Apr 07, 2021	3.240	3.240	3.010	3.010	193,999	-0.24(-7.38%)
Apr 06, 2021	3.210	3.290	3.210	3.250	94,368	+0.01(+0.31%)
Apr 05, 2021	3.430	3.490	3.210	3.240	181,433	-0.17(-4.99%)