Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.810	2.820	2.720	2.740	43,517	-0.05(-1.79%)
Oct 30, 2023	2.740	2.860	2.730	2.790	45,598	+0.07(+2.57%)
Oct 27, 2023	2.760	2.800	2.690	2.720	50,702	-0.02(-0.73%)
Oct 26, 2023	2.680	2.770	2.650	2.740	48,850	+0.08(+3.01%)
Oct 25, 2023	2.760	2.760	2.630	2.660	325,688	-0.11(-3.97%)
Oct 24, 2023	2.660	2.810	2.660	2.770	79,055	+0.14(+5.32%)
Oct 23, 2023	2.670	2.700	2.600	2.630	152,925	-0.03(-1.13%)
Oct 20, 2023	2.700	2.725	2.640	2.660	117,008	+0.00(+0.00%)
Oct 19, 2023	2.760	2.830	2.630	2.660	94,066	-0.10(-3.62%)
Oct 18, 2023	2.840	2.920	2.750	2.760	147,446	-0.13(-4.50%)
Oct 17, 2023	2.880	3.040	2.870	2.890	427,691	-0.01(-0.34%)
Oct 16, 2023	2.820	2.970	2.760	2.900	64,397	+0.09(+3.20%)
Oct 13, 2023	2.970	2.990	2.790	2.810	51,615	-0.12(-4.10%)
Oct 12, 2023	2.960	3.000	2.890	2.930	79,373	-0.03(-1.01%)
Oct 11, 2023	2.960	2.980	2.920	2.960	53,158	+0.00(+0.00%)
Oct 10, 2023	2.950	3.040	2.920	2.960	87,047	+0.05(+1.72%)
Oct 09, 2023	2.900	2.980	2.885	2.910	65,850	+0.01(+0.34%)
Oct 06, 2023	2.730	2.930	2.730	2.900	78,059	+0.18(+6.62%)
Oct 05, 2023	2.770	2.840	2.680	2.720	129,772	-0.05(-1.81%)
Oct 04, 2023	2.900	2.920	2.740	2.770	58,518	-0.14(-4.81%)
Oct 03, 2023	2.970	3.020	2.910	2.910	74,052	-0.07(-2.35%)
Oct 02, 2023	3.060	3.060	2.974	2.980	73,294	-0.08(-2.61%)
Sep 29, 2023	3.030	3.120	2.980	3.060	87,433	+0.07(+2.34%)
Sep 28, 2023	3.030	3.036	2.980	2.990	53,760	-0.02(-0.66%)
Sep 27, 2023	3.020	3.070	2.970	3.010	94,049	+0.04(+1.35%)
Sep 26, 2023	3.060	3.060	2.930	2.970	118,427	-0.16(-5.11%)
Sep 25, 2023	2.990	3.180	3.140	3.130	61,272	+0.15(+5.03%)
Sep 22, 2023	3.020	3.040	2.980	2.980	39,819	-0.03(-1.00%)
Sep 21, 2023	2.980	3.030	2.940	3.010	110,983	+0.03(+1.01%)
Sep 20, 2023	2.990	3.050	2.946	2.980	75,007	+0.02(+0.68%)
Sep 19, 2023	3.100	3.100	2.930	2.960	69,357	-0.14(-4.52%)
Sep 18, 2023	3.180	3.220	3.100	3.100	50,158	-0.04(-1.27%)
Sep 15, 2023	3.400	3.400	3.130	3.140	422,857	-0.26(-7.65%)
Sep 14, 2023	3.380	3.470	3.360	3.400	76,843	+0.03(+0.89%)
Sep 13, 2023	3.280	3.400	3.260	3.370	74,541	+0.13(+4.01%)
Sep 12, 2023	3.210	3.260	3.185	3.240	41,531	+0.03(+0.93%)
Sep 11, 2023	3.180	3.279	3.090	3.210	80,716	+0.08(+2.56%)
Sep 08, 2023	3.340	3.400	3.110	3.130	56,973	-0.21(-6.29%)
Sep 07, 2023	3.630	3.730	3.270	3.340	202,121	-0.30(-8.24%)
Sep 06, 2023	3.570	3.670	3.541	3.640	71,272	+0.06(+1.68%)
Sep 05, 2023	3.770	3.770	3.576	3.580	40,791	-0.27(-7.01%)
Sep 01, 2023	3.770	3.880	3.750	3.850	54,484	+0.08(+2.12%)
Aug 31, 2023	3.760	3.830	3.680	3.770	94,600	+0.00(+0.00%)
Aug 30, 2023	3.550	3.800	3.550	3.770	56,160	+0.21(+5.90%)
Aug 29, 2023	3.530	3.570	3.425	3.560	53,122	+0.04(+1.14%)
Aug 28, 2023	3.500	3.570	3.500	3.520	21,487	+0.02(+0.57%)
Aug 25, 2023	3.570	3.619	3.450	3.500	53,478	-0.07(-1.96%)
Aug 24, 2023	3.670	3.690	3.500	3.570	56,749	-0.10(-2.72%)
Aug 23, 2023	3.730	3.730	3.650	3.670	30,497	-0.03(-0.81%)
Aug 22, 2023	3.690	3.775	3.670	3.700	73,225	+0.04(+1.09%)
Aug 21, 2023	3.820	3.840	3.650	3.660	45,279	-0.14(-3.68%)
Aug 18, 2023	3.800	3.900	3.780	3.800	39,237	-0.06(-1.55%)
Aug 17, 2023	3.920	3.990	3.830	3.860	60,680	-0.05(-1.28%)
Aug 16, 2023	3.850	3.980	3.850	3.910	108,089	+0.06(+1.56%)
Aug 15, 2023	3.750	3.930	3.730	3.850	100,026	+0.11(+2.94%)
Aug 14, 2023	3.820	3.840	3.650	3.740	61,218	-0.10(-2.60%)
Aug 11, 2023	3.960	3.960	3.830	3.840	70,821	-0.13(-3.27%)
Aug 10, 2023	4.140	4.160	3.960	3.970	85,998	-0.11(-2.70%)
Aug 09, 2023	4.030	4.100	3.930	4.080	84,083	+0.07(+1.75%)
Aug 08, 2023	4.160	4.180	3.990	4.010	68,501	-0.19(-4.52%)
Aug 07, 2023	4.010	4.220	3.960	4.200	205,724	+0.19(+4.74%)
Aug 04, 2023	3.920	4.080	3.890	4.010	70,349	+0.09(+2.30%)
Aug 03, 2023	3.860	4.045	3.735	3.920	93,780	+0.03(+0.77%)
Aug 02, 2023	3.850	3.910	3.780	3.890	280,664	+0.04(+1.04%)
Aug 01, 2023	3.750	3.850	3.670	3.850	79,596	+0.08(+2.12%)
Jul 31, 2023	3.720	3.770	3.720	3.770	50,080	+0.05(+1.34%)
Jul 28, 2023	3.680	3.770	3.680	3.720	71,737	+0.09(+2.48%)
Jul 27, 2023	3.710	3.710	3.585	3.630	56,484	-0.03(-0.82%)
Jul 26, 2023	3.580	3.720	3.580	3.660	58,699	+0.10(+2.81%)
Jul 25, 2023	3.480	3.580	3.440	3.560	65,094	+0.07(+2.01%)
Jul 24, 2023	3.540	3.590	3.420	3.490	70,084	-0.09(-2.51%)
Jul 21, 2023	3.840	3.840	3.560	3.580	94,285	-0.23(-6.04%)
Jul 20, 2023	3.760	3.820	3.655	3.810	73,382	+0.04(+1.06%)
Jul 19, 2023	3.640	3.815	3.640	3.770	68,449	+0.15(+4.14%)
Jul 18, 2023	3.560	3.680	3.550	3.620	52,106	+0.06(+1.69%)
Jul 17, 2023	3.670	3.730	3.550	3.560	60,461	-0.13(-3.52%)
Jul 14, 2023	3.730	3.730	3.610	3.690	98,373	-0.02(-0.54%)
Jul 13, 2023	3.680	3.750	3.630	3.710	47,092	+0.05(+1.37%)
Jul 12, 2023	3.700	3.730	3.640	3.660	87,335	+0.06(+1.67%)
Jul 11, 2023	3.600	3.700	3.570	3.600	92,269	+0.02(+0.56%)
Jul 10, 2023	3.620	3.635	3.540	3.580	51,261	-0.07(-1.92%)
Jul 07, 2023	3.550	3.690	3.550	3.650	236,402	+0.12(+3.40%)
Jul 06, 2023	3.600	3.639	3.430	3.530	62,733	-0.13(-3.55%)
Jul 05, 2023	3.800	3.800	3.580	3.660	72,750	-0.14(-3.68%)
Jul 03, 2023	3.760	3.870	3.750	3.800	47,792	-0.03(-0.78%)
Jun 30, 2023	3.950	3.950	3.800	3.830	81,386	-0.08(-2.05%)
Jun 29, 2023	3.820	3.950	3.800	3.910	58,908	+0.09(+2.36%)
Jun 28, 2023	3.850	3.960	3.750	3.820	93,431	-0.01(-0.26%)
Jun 27, 2023	3.920	3.940	3.810	3.830	61,147	-0.07(-1.79%)
Jun 26, 2023	4.020	4.080	3.880	3.900	66,777	-0.16(-3.94%)
Jun 23, 2023	3.900	4.150	3.890	4.060	1,714,285	+0.08(+2.01%)
Jun 22, 2023	3.960	4.000	3.900	3.980	54,925	+0.02(+0.51%)
Jun 21, 2023	3.920	4.020	3.910	3.960	81,366	+0.03(+0.76%)
Jun 20, 2023	4.000	4.060	3.850	3.930	63,616	-0.09(-2.24%)
Jun 16, 2023	4.140	4.190	3.960	4.020	350,707	-0.05(-1.23%)
Jun 15, 2023	3.920	4.080	3.870	4.070	118,686	+0.67(+19.71%)
May 08, 2023	3.430	3.460	3.360	3.400	142,133	+0.00(+0.00%)
May 05, 2023	3.400	3.450	3.360	3.400	137,510	+0.04(+1.19%)
May 04, 2023	3.480	3.480	3.340	3.360	131,287	-0.16(-4.55%)
May 03, 2023	3.540	3.620	3.505	3.520	132,641	+0.00(+0.00%)
May 02, 2023	3.660	3.670	3.485	3.520	115,890	-0.15(-4.09%)
May 01, 2023	3.690	3.750	3.630	3.670	113,210	+0.00(+0.00%)
Apr 28, 2023	3.680	3.780	3.580	3.670	166,099	+0.02(+0.55%)
Apr 27, 2023	3.690	3.850	3.560	3.650	362,183	+0.03(+0.83%)
Apr 26, 2023	3.780	3.880	3.590	3.620	290,902	-0.21(-5.48%)
Apr 25, 2023	3.880	3.980	3.820	3.830	218,303	-0.11(-2.79%)
Apr 24, 2023	3.820	3.965	3.790	3.940	253,589	+0.15(+3.96%)
Apr 21, 2023	3.760	3.800	3.720	3.790	245,800	+0.03(+0.80%)
Apr 20, 2023	3.670	3.770	3.660	3.760	136,264	+0.08(+2.17%)
Apr 19, 2023	3.540	3.719	3.500	3.680	143,378	+0.15(+4.25%)
Apr 18, 2023	3.590	3.600	3.505	3.530	63,710	-0.03(-0.84%)
Apr 17, 2023	3.570	3.600	3.500	3.560	140,977	-0.02(-0.56%)
Apr 14, 2023	3.690	3.700	3.540	3.580	100,190	-0.11(-2.98%)
Apr 13, 2023	3.670	3.720	3.660	3.690	71,772	+0.05(+1.37%)
Apr 12, 2023	3.800	3.840	3.620	3.640	103,578	-0.09(-2.41%)
Apr 11, 2023	3.770	3.840	3.720	3.730	60,865	-0.05(-1.32%)
Apr 10, 2023	3.720	3.848	3.720	3.780	82,633	+0.03(+0.80%)
Apr 06, 2023	3.760	3.820	3.710	3.750	90,054	+0.00(+0.00%)
Apr 05, 2023	3.810	3.810	3.660	3.750	82,556	-0.09(-2.34%)
Apr 04, 2023	3.950	3.950	3.810	3.840	76,214	-0.07(-1.79%)
Apr 03, 2023	3.880	3.970	3.840	3.910	196,972	+0.03(+0.77%)
Mar 31, 2023	3.840	3.920	3.800	3.880	100,622	+0.08(+2.11%)
Mar 30, 2023	3.910	3.970	3.750	3.800	140,874	-0.09(-2.31%)
Mar 29, 2023	3.840	3.930	3.780	3.890	101,216	+0.10(+2.64%)
Mar 28, 2023	3.750	3.810	3.730	3.790	114,237	+0.00(+0.00%)
Mar 27, 2023	3.720	3.855	3.685	3.790	127,041	+0.13(+3.55%)
Mar 24, 2023	3.570	3.799	3.555	3.660	157,314	+0.07(+1.95%)
Mar 23, 2023	3.620	3.695	3.560	3.590	85,055	+0.02(+0.56%)
Mar 22, 2023	3.640	3.770	3.560	3.570	246,199	-0.08(-2.19%)
Mar 21, 2023	3.680	3.769	3.630	3.650	126,861	+0.08(+2.24%)
Mar 20, 2023	3.580	3.640	3.540	3.570	110,531	+0.04(+1.13%)
Mar 17, 2023	3.560	3.585	3.472	3.530	373,286	-0.07(-1.94%)
Mar 16, 2023	3.510	3.640	3.510	3.600	195,418	+0.02(+0.56%)
Mar 15, 2023	3.530	3.650	3.515	3.580	173,902	-0.06(-1.65%)
Mar 14, 2023	3.680	3.690	3.550	3.640	388,777	+0.09(+2.54%)
Mar 13, 2023	3.810	3.850	3.520	3.550	185,396	-0.35(-8.97%)
Mar 10, 2023	3.890	3.940	3.810	3.900	313,823	-0.07(-1.76%)
Mar 09, 2023	4.100	4.110	3.890	3.970	291,838	-0.12(-2.93%)
Mar 08, 2023	4.200	4.200	4.050	4.090	166,537	-0.12(-2.85%)
Mar 07, 2023	4.240	4.310	4.180	4.210	115,372	-0.03(-0.71%)
Mar 06, 2023	4.330	4.330	4.230	4.240	198,280	-0.08(-1.85%)
Mar 03, 2023	4.220	4.395	4.160	4.320	146,238	+0.15(+3.60%)
Mar 02, 2023	4.180	4.240	4.150	4.170	190,280	-0.08(-1.88%)
Mar 01, 2023	4.260	4.295	4.200	4.250	162,922	+0.01(+0.24%)
Feb 28, 2023	4.380	4.430	4.220	4.240	181,090	-0.14(-3.20%)
Feb 27, 2023	4.430	4.460	4.300	4.380	138,231	+0.00(+0.00%)
Feb 24, 2023	4.380	4.480	4.340	4.380	175,887	-0.10(-2.23%)
Feb 23, 2023	4.570	4.580	4.430	4.480	105,313	-0.06(-1.32%)
Feb 22, 2023	4.560	4.640	4.470	4.540	290,511	-0.01(-0.22%)
Feb 21, 2023	4.640	4.700	4.550	4.550	208,610	-0.16(-3.40%)
Feb 17, 2023	4.650	4.745	4.610	4.710	203,142	+0.08(+1.73%)
Feb 16, 2023	4.690	4.850	4.610	4.630	245,115	-0.10(-2.11%)
Feb 15, 2023	4.750	4.865	4.720	4.730	227,218	-0.07(-1.46%)
Feb 14, 2023	4.840	4.990	4.780	4.800	276,107	-0.06(-1.23%)
Feb 13, 2023	4.760	4.875	4.720	4.860	260,250	+0.15(+3.18%)
Feb 10, 2023	4.730	4.830	4.670	4.710	319,739	+0.05(+1.07%)
Feb 09, 2023	4.780	4.880	4.610	4.660	390,875	-0.01(-0.21%)
Feb 08, 2023	5.870	5.870	4.580	4.670	603,622	-1.40(-23.06%)
Feb 07, 2023	5.830	6.120	5.800	6.070	230,964	+0.18(+3.06%)
Feb 06, 2023	6.000	6.130	5.880	5.890	91,465	-0.12(-2.00%)
Feb 03, 2023	6.110	6.310	5.990	6.010	135,165	-0.10(-1.64%)
Feb 02, 2023	6.040	6.310	5.970	6.110	171,164	+0.15(+2.52%)
Feb 01, 2023	5.910	6.135	5.860	5.960	202,732	+0.02(+0.34%)
Jan 31, 2023	5.740	6.050	5.740	5.940	188,064	+0.18(+3.13%)
Jan 30, 2023	5.950	5.960	5.750	5.760	72,666	-0.21(-3.52%)
Jan 27, 2023	5.900	5.990	5.850	5.970	78,295	+0.05(+0.84%)
Jan 26, 2023	5.790	5.920	5.740	5.920	86,908	+0.15(+2.60%)
Jan 25, 2023	5.550	5.920	5.550	5.770	599,718	+0.12(+2.12%)
Jan 24, 2023	5.720	5.740	5.640	5.650	71,112	-0.05(-0.88%)
Jan 23, 2023	5.630	5.800	5.610	5.700	144,018	+0.13(+2.33%)
Jan 20, 2023	5.540	5.590	5.310	5.570	194,543	+0.09(+1.64%)
Jan 19, 2023	5.490	5.570	5.420	5.480	130,269	-0.06(-1.08%)
Jan 18, 2023	5.630	5.895	5.530	5.540	147,592	-0.01(-0.18%)
Jan 17, 2023	5.500	5.690	5.485	5.550	181,528	+0.07(+1.28%)
Jan 13, 2023	5.590	5.695	5.400	5.480	160,686	-0.13(-2.32%)
Jan 12, 2023	5.600	5.715	5.520	5.610	177,340	+0.02(+0.36%)
Jan 11, 2023	5.560	5.630	5.510	5.590	160,326	+0.05(+0.90%)
Jan 10, 2023	5.430	5.570	5.380	5.540	84,788	+0.06(+1.09%)
Jan 09, 2023	5.460	5.600	5.440	5.480	141,638	+0.03(+0.55%)
Jan 06, 2023	5.280	5.480	5.200	5.450	144,709	+0.24(+4.61%)
Jan 05, 2023	5.150	5.265	5.130	5.210	173,969	-0.02(-0.38%)
Jan 04, 2023	5.190	5.320	5.110	5.230	256,565	+0.09(+1.75%)
Jan 03, 2023	5.370	5.580	5.000	5.140	270,335	-0.15(-2.84%)
Dec 30, 2022	5.210	5.345	5.205	5.290	403,326	+0.02(+0.38%)
Dec 29, 2022	4.990	5.315	4.990	5.270	231,696	+0.35(+7.11%)
Dec 28, 2022	4.910	5.040	4.880	4.920	197,819	+0.02(+0.41%)
Dec 27, 2022	4.790	5.000	4.685	4.900	173,360	+0.13(+2.73%)
Dec 23, 2022	4.930	5.040	4.750	4.770	145,634	-0.26(-5.17%)
Dec 22, 2022	5.040	5.135	4.960	5.030	186,926	-0.08(-1.57%)
Dec 21, 2022	4.870	5.150	4.870	5.110	188,598	+0.27(+5.58%)
Dec 20, 2022	4.790	4.910	4.710	4.840	105,928	+0.05(+1.04%)
Dec 19, 2022	4.900	5.000	4.750	4.790	115,196	-0.15(-3.04%)
Dec 16, 2022	4.920	4.950	4.820	4.940	269,443	-0.03(-0.60%)
Dec 15, 2022	5.020	5.050	4.890	4.970	130,288	-0.16(-3.12%)
Dec 14, 2022	5.140	5.340	5.100	5.130	124,018	-0.06(-1.16%)
Dec 13, 2022	5.250	5.390	5.080	5.190	114,666	+0.11(+2.17%)
Dec 12, 2022	5.260	5.320	5.050	5.080	97,040	-0.19(-3.61%)
Dec 09, 2022	5.190	5.395	5.190	5.270	210,460	+0.01(+0.19%)
Dec 08, 2022	5.150	5.465	5.150	5.260	123,128	+0.13(+2.53%)
Dec 07, 2022	5.260	5.355	5.080	5.130	102,138	-0.18(-3.39%)
Dec 06, 2022	5.470	5.515	5.260	5.310	123,491	-0.17(-3.10%)
Dec 05, 2022	5.580	5.600	5.420	5.480	77,149	-0.13(-2.32%)
Dec 02, 2022	5.620	5.780	5.450	5.610	86,498	-0.10(-1.75%)
Dec 01, 2022	5.680	5.950	5.680	5.710	130,210	+0.09(+1.60%)
Nov 30, 2022	5.550	5.730	5.455	5.620	185,167	+0.09(+1.63%)
Nov 29, 2022	5.650	5.705	5.510	5.530	91,921	-0.10(-1.78%)
Nov 28, 2022	5.620	5.680	5.550	5.630	137,901	-0.03(-0.53%)
Nov 25, 2022	5.620	5.760	5.620	5.660	43,883	+0.00(+0.00%)
Nov 23, 2022	5.660	5.820	5.590	5.660	105,090	+0.00(+0.00%)
Nov 22, 2022	5.610	5.700	5.440	5.660	110,912	+0.12(+2.17%)
Nov 21, 2022	5.620	5.680	5.530	5.540	202,350	-0.13(-2.29%)
Nov 18, 2022	5.770	5.820	5.610	5.670	105,214	+0.09(+1.61%)
Nov 17, 2022	5.540	5.685	5.510	5.580	120,781	-0.05(-0.89%)
Nov 16, 2022	5.810	5.875	5.580	5.630	149,392	-0.24(-4.09%)
Nov 15, 2022	5.820	6.015	5.820	5.870	170,237	+0.16(+2.80%)
Nov 14, 2022	5.660	5.870	5.570	5.710	186,106	+0.04(+0.71%)
Nov 11, 2022	5.780	5.965	5.660	5.670	176,708	-0.07(-1.22%)
Nov 10, 2022	5.430	5.780	5.375	5.740	326,383	+0.55(+10.60%)
Nov 09, 2022	5.280	5.390	5.155	5.190	112,917	-0.16(-2.99%)
Nov 08, 2022	5.450	5.539	5.320	5.350	108,217	-0.07(-1.29%)
Nov 07, 2022	5.320	5.660	5.300	5.420	192,600	-0.02(-0.37%)
Nov 04, 2022	5.370	5.480	5.210	5.440	153,976	+0.10(+1.87%)
Nov 03, 2022	6.300	6.300	5.320	5.340	213,840	-0.86(-13.87%)
Nov 02, 2022	6.410	6.480	6.180	6.200	259,792	-0.25(-3.88%)