Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.810	4.990	4.790	4.890	183,426	+0.07(+1.45%)
Jul 28, 2022	4.940	4.960	4.810	4.820	196,663	-0.12(-2.43%)
Jul 27, 2022	5.010	5.040	4.880	4.940	184,169	-0.05(-1.00%)
Jul 26, 2022	4.990	5.060	4.970	4.990	148,509	-0.02(-0.40%)
Jul 25, 2022	4.990	5.040	4.915	5.010	274,757	+0.03(+0.60%)
Jul 22, 2022	5.110	5.180	4.940	4.980	241,159	-0.19(-3.68%)
Jul 21, 2022	5.040	5.170	4.940	5.170	262,267	+0.09(+1.77%)
Jul 20, 2022	5.150	5.210	5.040	5.080	323,590	-0.03(-0.59%)
Jul 19, 2022	5.010	5.160	5.010	5.110	275,623	+0.14(+2.82%)
Jul 18, 2022	5.080	5.149	4.960	4.970	315,320	-0.06(-1.19%)
Jul 15, 2022	4.980	5.060	4.840	5.030	311,750	+0.15(+3.07%)
Jul 14, 2022	4.870	4.920	4.770	4.880	308,267	-0.07(-1.41%)
Jul 13, 2022	4.950	4.985	4.890	4.950	175,986	-0.01(-0.20%)
Jul 12, 2022	5.040	5.135	4.900	4.960	402,006	-0.05(-1.00%)
Jul 11, 2022	5.190	5.235	4.990	5.010	260,335	-0.21(-4.02%)
Jul 08, 2022	5.330	5.389	5.195	5.220	220,330	-0.12(-2.25%)
Jul 07, 2022	5.140	5.355	5.120	5.340	663,813	+0.24(+4.71%)
Jul 06, 2022	5.070	5.190	5.020	5.100	349,605	+0.07(+1.39%)
Jul 05, 2022	4.860	5.050	4.780	5.030	416,031	+0.06(+1.21%)
Jul 01, 2022	4.910	5.020	4.800	4.970	248,942	+0.00(+0.00%)
Jun 30, 2022	4.920	5.060	4.825	4.970	491,817	-0.01(-0.20%)
Jun 29, 2022	5.260	5.260	4.840	4.980	575,671	-0.29(-5.50%)
Jun 28, 2022	5.450	5.640	5.270	5.270	415,841	-0.24(-4.36%)
Jun 27, 2022	5.160	5.550	5.160	5.510	754,813	+0.37(+7.20%)
Jun 24, 2022	5.450	5.655	5.110	5.140	5,362,061	-0.31(-5.69%)
Jun 23, 2022	5.700	5.780	5.310	5.450	712,109	-0.20(-3.54%)
Jun 22, 2022	5.470	5.760	5.470	5.650	681,875	+0.05(+0.89%)
Jun 21, 2022	5.600	5.880	5.530	5.600	423,064	+0.08(+1.45%)
Jun 17, 2022	5.400	5.610	5.380	5.520	309,983	+0.15(+2.79%)
Jun 16, 2022	5.420	5.570	5.340	5.370	353,621	-0.21(-3.76%)
Jun 15, 2022	5.460	5.730	5.460	5.580	398,795	+0.10(+1.82%)
Jun 14, 2022	5.390	5.540	5.290	5.480	258,883	+0.12(+2.24%)
Jun 13, 2022	5.730	5.820	5.340	5.360	411,819	-0.49(-8.38%)
Jun 10, 2022	5.810	5.915	5.735	5.850	223,025	+0.01(+0.17%)
Jun 09, 2022	5.990	6.210	5.820	5.840	558,842	-0.28(-4.58%)
Jun 08, 2022	5.980	6.400	5.902	6.120	431,406	+0.21(+3.55%)
Jun 07, 2022	6.610	6.750	5.700	5.910	1,431,292	-0.81(-12.05%)
Jun 06, 2022	7.250	7.265	6.620	6.720	607,147	-0.50(-6.93%)
Jun 03, 2022	6.810	7.570	6.810	7.220	1,951,910	+0.37(+5.40%)
Jun 02, 2022	6.640	6.930	6.635	6.850	457,338	+0.21(+3.16%)
Jun 01, 2022	6.630	6.700	6.420	6.640	366,162	-0.07(-1.04%)
May 31, 2022	6.660	6.710	6.550	6.710	366,435	+0.05(+0.75%)
May 27, 2022	6.500	6.660	6.490	6.660	256,694	+0.17(+2.62%)
May 26, 2022	6.520	6.590	6.475	6.490	200,402	-0.01(-0.15%)
May 25, 2022	6.230	6.510	6.130	6.500	215,387	+0.23(+3.67%)
May 24, 2022	6.550	6.550	6.220	6.270	167,639	-0.33(-5.00%)
May 23, 2022	6.600	6.720	6.510	6.600	268,017	+0.07(+1.07%)
May 20, 2022	6.640	6.660	6.430	6.530	142,697	-0.10(-1.51%)
May 19, 2022	6.550	6.750	6.370	6.630	216,398	-0.05(-0.75%)
May 18, 2022	6.730	6.990	6.610	6.680	251,234	-0.09(-1.33%)
May 17, 2022	6.750	6.910	6.640	6.770	375,093	+0.13(+1.96%)
May 16, 2022	6.640	6.820	6.550	6.640	377,876	+0.09(+1.37%)
May 13, 2022	6.500	6.600	6.460	6.550	346,589	+0.15(+2.34%)
May 12, 2022	6.090	6.470	6.010	6.400	402,443	+0.23(+3.73%)
May 11, 2022	5.830	6.230	5.830	6.170	286,940	+0.19(+3.18%)
May 10, 2022	6.320	6.470	5.710	5.980	319,418	-0.31(-4.93%)
May 09, 2022	6.390	6.420	6.200	6.290	360,788	-0.09(-1.41%)
May 06, 2022	6.080	6.380	5.970	6.380	423,055	+0.24(+3.91%)
May 05, 2022	5.670	6.190	5.330	6.140	653,175	+0.84(+15.85%)
May 04, 2022	5.310	5.330	5.060	5.300	373,342	-0.04(-0.75%)
May 03, 2022	5.440	5.455	5.280	5.340	291,472	-0.08(-1.48%)