Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.050	3.090	2.770	2.780	181,617	-0.21(-7.02%)
Apr 29, 2020	2.850	3.080	2.840	2.990	251,822	+0.27(+9.93%)
Apr 28, 2020	2.750	2.800	2.680	2.720	132,818	+0.03(+1.12%)
Apr 27, 2020	2.520	2.750	2.520	2.690	296,027	+0.18(+7.17%)
Apr 24, 2020	2.400	2.540	2.390	2.510	136,300	+0.13(+5.46%)
Apr 23, 2020	2.340	2.470	2.340	2.380	154,822	+0.01(+0.42%)
Apr 22, 2020	2.320	2.480	2.320	2.370	179,425	+0.10(+4.41%)
Apr 21, 2020	2.300	2.380	2.250	2.270	144,197	-0.12(-5.02%)
Apr 20, 2020	2.290	2.450	2.290	2.390	173,661	+0.02(+0.84%)
Apr 17, 2020	2.290	2.460	2.290	2.370	247,700	+0.12(+5.33%)
Apr 16, 2020	2.410	2.410	2.230	2.250	209,645	-0.08(-3.43%)
Apr 15, 2020	2.410	2.450	2.280	2.330	155,324	-0.13(-5.28%)
Apr 14, 2020	2.490	2.530	2.440	2.460	184,073	+0.03(+1.23%)
Apr 13, 2020	2.460	2.540	2.410	2.430	141,530	-0.04(-1.62%)
Apr 09, 2020	2.540	2.540	2.410	2.470	248,500	+0.06(+2.49%)
Apr 08, 2020	2.540	2.550	2.390	2.410	170,936	-0.07(-2.82%)
Apr 07, 2020	2.310	2.540	2.290	2.480	435,093	+0.07(+2.90%)
Apr 06, 2020	2.570	2.600	2.380	2.410	237,208	-0.04(-1.63%)
Apr 03, 2020	2.420	2.480	2.310	2.450	189,300	+0.03(+1.24%)
Apr 02, 2020	2.110	2.530	2.110	2.420	318,840	+0.29(+13.62%)
Apr 01, 2020	2.040	2.250	1.980	2.130	316,188	-0.03(-1.39%)
Mar 31, 2020	1.840	2.160	1.840	2.160	241,671	+0.32(+17.39%)
Mar 30, 2020	2.400	2.400	1.780	1.840	573,386	-0.53(-22.36%)
Mar 27, 2020	2.500	2.520	2.340	2.370	143,800	-0.25(-9.54%)
Mar 26, 2020	2.410	2.710	2.410	2.620	179,557	+0.16(+6.50%)
Mar 25, 2020	2.650	2.710	2.410	2.460	191,178	-0.14(-5.38%)
Mar 24, 2020	2.720	2.790	2.490	2.600	243,409	+0.11(+4.42%)
Mar 23, 2020	2.520	2.570	2.235	2.490	202,398	-0.01(-0.40%)
Mar 20, 2020	2.530	2.550	2.350	2.500	372,300	+0.00(+0.00%)
Mar 19, 2020	2.150	3.050	2.150	2.500	324,879	+0.38(+17.92%)
Mar 18, 2020	2.220	2.420	2.040	2.120	288,416	-0.16(-7.02%)
Mar 17, 2020	2.180	2.280	2.020	2.280	393,649	+0.12(+5.56%)
Mar 16, 2020	2.230	2.230	2.080	2.160	232,036	-0.20(-8.47%)
Mar 13, 2020	2.170	2.360	2.100	2.360	173,200	+0.27(+12.92%)
Mar 12, 2020	2.190	2.190	2.020	2.090	184,192	-0.16(-7.11%)
Mar 11, 2020	2.230	2.305	2.230	2.250	129,607	-0.11(-4.66%)
Mar 10, 2020	2.200	2.360	2.130	2.360	269,951	+0.23(+10.80%)
Mar 09, 2020	2.080	2.225	2.050	2.130	176,760	-0.08(-3.62%)
Mar 06, 2020	2.159	2.275	2.159	2.210	126,500	-0.02(-0.90%)
Mar 05, 2020	2.220	2.255	2.170	2.230	111,767	-0.08(-3.46%)
Mar 04, 2020	2.180	2.320	2.180	2.310	125,588	+0.15(+6.94%)
Mar 03, 2020	2.260	2.300	2.130	2.160	128,881	-0.10(-4.42%)
Mar 02, 2020	2.300	2.301	2.210	2.260	166,021	-0.02(-0.88%)
Feb 28, 2020	2.300	2.320	2.210	2.280	176,700	-0.03(-1.30%)
Feb 27, 2020	2.350	2.395	2.280	2.310	178,558	-0.08(-3.35%)
Feb 26, 2020	2.500	2.500	2.380	2.390	81,269	-0.04(-1.65%)
Feb 25, 2020	2.630	2.660	2.410	2.430	128,700	-0.23(-8.65%)
Feb 24, 2020	2.770	2.800	2.630	2.660	97,474	-0.19(-6.67%)
Feb 21, 2020	2.910	2.910	2.820	2.850	79,500	-0.02(-0.70%)
Feb 20, 2020	2.860	2.905	2.830	2.870	132,962	-0.03(-1.03%)
Feb 19, 2020	2.920	2.920	2.860	2.900	76,424	-0.01(-0.34%)
Feb 18, 2020	2.940	2.940	2.870	2.910	72,234	-0.01(-0.34%)
Feb 14, 2020	2.840	2.960	2.840	2.920	85,300	+0.07(+2.46%)
Feb 13, 2020	2.840	2.900	2.800	2.850	67,597	+0.01(+0.35%)
Feb 12, 2020	2.920	2.950	2.835	2.840	90,610	-0.07(-2.41%)
Feb 11, 2020	2.910	2.974	2.900	2.910	90,360	-0.02(-0.68%)
Feb 10, 2020	2.960	2.970	2.890	2.930	188,136	-0.04(-1.35%)
Feb 07, 2020	3.050	3.069	2.930	2.970	228,200	-0.09(-2.94%)
Feb 06, 2020	2.870	3.100	2.860	3.060	147,345	+0.12(+4.08%)
Feb 05, 2020	2.940	2.970	2.850	2.940	155,518	+0.03(+1.03%)
Feb 04, 2020	2.870	2.920	2.850	2.910	98,855	+0.09(+3.19%)