Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	3.650	3.770	3.650	3.680	226,002	+0.03(+0.82%)
Jul 30, 2019	3.540	3.670	3.440	3.650	245,197	+0.11(+3.11%)
Jul 29, 2019	3.530	3.550	3.480	3.540	222,055	+0.01(+0.28%)
Jul 26, 2019	3.520	3.605	3.520	3.530	89,800	+0.03(+0.86%)
Jul 25, 2019	3.560	3.609	3.490	3.500	359,224	-0.05(-1.41%)
Jul 24, 2019	3.500	3.560	3.450	3.550	367,457	+0.05(+1.43%)
Jul 23, 2019	3.500	3.540	3.450	3.500	255,244	+0.02(+0.57%)
Jul 22, 2019	3.510	3.530	3.440	3.480	271,279	-0.02(-0.57%)
Jul 19, 2019	3.540	3.620	3.480	3.500	227,100	-0.05(-1.41%)
Jul 18, 2019	3.680	3.700	3.510	3.550	353,245	-0.13(-3.53%)
Jul 17, 2019	3.910	3.950	3.660	3.680	697,903	-0.25(-6.36%)
Jul 16, 2019	3.950	4.060	3.930	3.930	264,474	-0.02(-0.51%)
Jul 15, 2019	3.840	3.980	3.840	3.950	546,177	+0.10(+2.60%)
Jul 12, 2019	3.790	3.890	3.770	3.850	469,000	+0.03(+0.79%)
Jul 11, 2019	3.900	3.900	3.670	3.820	738,352	-0.08(-2.05%)
Jul 10, 2019	3.830	3.900	3.790	3.900	322,529	+0.06(+1.56%)
Jul 09, 2019	3.920	3.933	3.720	3.840	384,557	-0.10(-2.54%)
Jul 08, 2019	3.990	4.005	3.900	3.940	393,320	-0.05(-1.25%)
Jul 05, 2019	3.950	4.010	3.920	3.990	466,300	+0.05(+1.27%)
Jul 03, 2019	3.910	3.980	3.910	3.940	271,800	+0.03(+0.77%)
Jul 02, 2019	3.830	3.966	3.820	3.910	860,602	+0.08(+2.09%)
Jul 01, 2019	3.650	3.840	3.640	3.830	1,029,025	+0.26(+7.28%)
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%)