Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	4.130	4.540	4.120	4.510	545,040	+0.34(+8.15%)
Aug 30, 2021	4.130	4.200	4.060	4.170	61,969	+0.06(+1.46%)
Aug 27, 2021	4.020	4.160	4.020	4.110	93,642	+0.10(+2.49%)
Aug 26, 2021	4.100	4.105	3.980	4.010	177,950	-0.10(-2.43%)
Aug 25, 2021	4.160	4.200	4.070	4.110	155,626	+0.00(+0.00%)
Aug 24, 2021	3.880	4.150	3.880	4.110	223,976	+0.24(+6.20%)
Aug 23, 2021	3.800	3.970	3.800	3.870	98,480	+0.09(+2.38%)
Aug 20, 2021	3.690	3.820	3.670	3.780	107,203	+0.15(+4.13%)
Aug 19, 2021	3.690	3.750	3.620	3.630	106,446	-0.09(-2.42%)
Aug 18, 2021	3.640	3.840	3.630	3.720	91,116	+0.05(+1.36%)
Aug 17, 2021	3.800	3.860	3.620	3.670	303,048	-0.13(-3.42%)
Aug 16, 2021	3.850	3.940	3.760	3.800	216,376	-0.08(-2.06%)
Aug 13, 2021	3.770	3.930	3.760	3.880	173,486	+0.10(+2.65%)
Aug 12, 2021	3.730	3.835	3.710	3.780	163,674	-0.05(-1.31%)
Aug 11, 2021	3.820	3.880	3.800	3.830	94,808	+0.00(+0.00%)
Aug 10, 2021	3.760	3.895	3.760	3.830	141,538	+0.03(+0.79%)
Aug 09, 2021	3.860	3.920	3.770	3.800	94,955	-0.12(-3.06%)
Aug 06, 2021	3.770	4.070	3.770	3.920	132,850	+0.12(+3.16%)
Aug 05, 2021	3.750	3.834	3.690	3.800	220,337	+0.06(+1.60%)
Aug 04, 2021	3.800	3.810	3.670	3.740	98,967	-0.07(-1.84%)
Aug 03, 2021	3.850	3.855	3.770	3.810	95,391	-0.05(-1.30%)
Aug 02, 2021	4.000	4.040	3.860	3.860	152,111	-0.14(-3.50%)
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%)