Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	3.950	4.200	3.950	4.000	192,685	+0.06(+1.52%)
Jul 29, 2021	3.970	3.981	3.900	3.940	96,371	+0.05(+1.29%)
Jul 28, 2021	3.930	4.109	3.860	3.890	126,264	-0.04(-1.02%)
Jul 27, 2021	3.890	4.050	3.880	3.930	143,029	-0.02(-0.51%)
Jul 26, 2021	3.890	4.200	3.850	3.950	310,977	+0.10(+2.60%)
Jul 23, 2021	4.050	4.070	3.850	3.850	278,451	-0.12(-3.02%)
Jul 22, 2021	3.630	4.060	3.630	3.970	307,054	+0.32(+8.77%)
Jul 21, 2021	3.560	3.740	3.560	3.650	157,223	+0.10(+2.82%)
Jul 20, 2021	3.360	3.667	3.360	3.550	433,069	+0.15(+4.41%)
Jul 19, 2021	3.230	3.500	3.230	3.400	213,740	+0.07(+2.10%)
Jul 16, 2021	3.400	3.480	3.330	3.330	129,366	-0.06(-1.77%)
Jul 15, 2021	3.320	3.520	3.210	3.390	245,519	+0.07(+2.11%)
Jul 14, 2021	3.170	3.440	3.160	3.320	198,819	+0.16(+5.06%)
Jul 13, 2021	3.210	3.250	3.140	3.160	530,314	-0.07(-2.17%)
Jul 12, 2021	3.130	3.275	3.080	3.230	256,874	+0.09(+2.87%)
Jul 09, 2021	3.110	3.220	3.090	3.140	184,305	+0.11(+3.63%)
Jul 08, 2021	3.110	3.165	2.970	3.030	415,791	-0.10(-3.19%)
Jul 07, 2021	3.090	3.240	3.090	3.130	315,597	-0.02(-0.63%)
Jul 06, 2021	3.310	3.340	3.150	3.150	214,248	-0.15(-4.55%)
Jul 02, 2021	3.380	3.440	3.300	3.300	179,819	-0.14(-4.07%)
Jul 01, 2021	3.410	3.530	3.280	3.440	322,644	+0.06(+1.78%)
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%)