Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	2.890	2.980	2.780	2.830	202,098	+0.03(+1.07%)
Feb 28, 2024	2.820	2.890	2.610	2.800	242,702	-0.05(-1.75%)
Feb 27, 2024	2.700	2.955	2.700	2.850	364,131	+0.20(+7.55%)
Feb 26, 2024	2.410	2.750	2.410	2.650	336,968	+0.27(+11.34%)
Feb 23, 2024	2.420	2.420	2.310	2.380	300,209	-0.04(-1.65%)
Feb 22, 2024	2.510	2.530	2.350	2.420	257,898	-0.11(-4.35%)
Feb 21, 2024	2.570	2.594	2.510	2.530	167,175	-0.02(-0.78%)
Feb 20, 2024	2.580	2.660	2.550	2.550	304,491	+0.00(+0.00%)
Feb 16, 2024	2.730	2.730	2.550	2.550	190,921	-0.17(-6.25%)
Feb 15, 2024	2.780	2.810	2.610	2.720	238,185	+0.01(+0.37%)
Feb 14, 2024	2.460	2.710	2.415	2.710	261,777	+0.29(+11.98%)
Feb 13, 2024	2.540	2.660	2.380	2.420	264,171	-0.24(-9.02%)
Feb 12, 2024	2.720	2.800	2.660	2.660	353,026	-0.01(-0.37%)
Feb 09, 2024	2.500	2.690	2.500	2.670	268,130	+0.26(+10.79%)
Feb 08, 2024	2.210	2.540	2.200	2.410	249,191	+0.29(+13.68%)
Feb 07, 2024	2.090	2.130	2.070	2.120	140,513	+0.01(+0.47%)
Feb 06, 2024	2.050	2.120	2.050	2.110	101,389	+0.05(+2.43%)
Feb 05, 2024	2.050	2.120	2.030	2.060	126,649	-0.04(-1.90%)
Feb 02, 2024	2.120	2.150	2.000	2.100	154,277	-0.04(-1.87%)
Feb 01, 2024	2.320	2.320	2.110	2.140	81,479	-0.15(-6.55%)
Jan 31, 2024	2.530	2.540	2.290	2.290	110,375	-0.23(-9.13%)
Jan 30, 2024	2.500	2.570	2.500	2.520	116,607	-0.02(-0.79%)
Jan 29, 2024	2.540	2.590	2.500	2.540	151,115	+0.00(+0.00%)
Jan 26, 2024	2.640	2.670	2.540	2.540	142,396	-0.08(-3.05%)
Jan 25, 2024	2.510	2.670	2.470	2.620	95,132	+0.15(+6.07%)
Jan 24, 2024	2.530	2.560	2.450	2.470	95,786	+0.02(+0.82%)
Jan 23, 2024	2.420	2.470	2.340	2.450	178,869	+0.09(+3.81%)
Jan 22, 2024	2.310	2.400	2.310	2.360	95,054	+0.06(+2.61%)
Jan 19, 2024	2.340	2.340	2.260	2.300	107,160	+0.00(+0.00%)
Jan 18, 2024	2.310	2.310	2.260	2.300	80,197	-0.02(-0.86%)
Jan 17, 2024	2.270	2.350	2.260	2.320	57,640	+0.04(+1.75%)
Jan 16, 2024	2.280	2.310	2.240	2.280	100,433	-0.02(-0.87%)
Jan 12, 2024	2.280	2.320	2.230	2.300	45,784	+0.06(+2.68%)
Jan 11, 2024	2.220	2.250	2.165	2.240	180,526	+0.02(+0.90%)
Jan 10, 2024	2.230	2.240	2.130	2.220	99,060	-0.02(-0.89%)
Jan 09, 2024	2.400	2.420	2.220	2.240	100,293	-0.21(-8.57%)
Jan 08, 2024	2.430	2.500	2.335	2.450	69,486	+0.03(+1.24%)
Jan 05, 2024	2.470	2.520	2.350	2.420	250,056	-0.06(-2.42%)
Jan 04, 2024	2.590	2.590	2.450	2.480	107,344	-0.08(-3.13%)
Jan 03, 2024	2.580	2.650	2.510	2.560	133,871	-0.03(-1.16%)
Jan 02, 2024	2.580	2.680	2.510	2.590	86,645	+0.00(+0.00%)
Dec 29, 2023	2.650	2.680	2.580	2.590	95,473	-0.06(-2.26%)
Dec 28, 2023	2.630	2.706	2.630	2.650	134,723	+0.02(+0.76%)
Dec 27, 2023	2.570	2.650	2.520	2.630	91,642	+0.05(+1.94%)
Dec 26, 2023	2.610	2.650	2.540	2.580	96,326	+0.01(+0.39%)
Dec 22, 2023	2.490	2.580	2.480	2.570	115,119	+0.10(+4.05%)
Dec 21, 2023	2.510	2.520	2.445	2.470	92,944	-0.05(-1.98%)
Dec 20, 2023	2.360	2.580	2.310	2.520	164,790	+0.17(+7.23%)
Dec 19, 2023	2.380	2.380	2.240	2.350	227,041	-0.01(-0.42%)
Dec 18, 2023	2.340	2.380	2.270	2.360	73,918	+0.00(+0.00%)
Dec 15, 2023	2.540	2.540	2.340	2.360	405,420	-0.14(-5.60%)
Dec 14, 2023	2.530	2.600	2.410	2.500	141,968	+0.02(+0.81%)
Dec 13, 2023	2.350	2.480	2.250	2.480	101,058	+0.11(+4.64%)
Dec 12, 2023	2.340	2.440	2.224	2.370	226,156	+0.01(+0.42%)
Dec 11, 2023	2.510	2.510	2.350	2.360	150,199	-0.16(-6.35%)
Dec 08, 2023	2.500	2.530	2.500	2.520	42,864	-0.02(-0.79%)
Dec 07, 2023	2.570	2.585	2.500	2.540	49,084	+0.01(+0.40%)
Dec 06, 2023	2.560	2.610	2.500	2.530	75,632	+0.03(+1.20%)
Dec 05, 2023	2.730	2.730	2.500	2.500	76,798	-0.21(-7.75%)
Dec 04, 2023	2.510	2.720	2.510	2.710	75,738	+0.20(+7.97%)