Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	2.410	2.420	2.340	2.340	132,579	-0.10(-4.10%)
Apr 29, 2024	2.510	2.590	2.440	2.440	166,999	-0.10(-3.94%)
Apr 26, 2024	2.520	2.580	2.470	2.540	180,476	+0.05(+2.01%)
Apr 25, 2024	2.420	2.510	2.395	2.490	179,583	+0.01(+0.40%)
Apr 24, 2024	2.400	2.480	2.380	2.480	198,892	+0.05(+2.06%)
Apr 23, 2024	2.400	2.450	2.345	2.430	139,045	+0.04(+1.67%)
Apr 22, 2024	2.470	2.470	2.390	2.390	155,391	-0.09(-3.63%)
Apr 19, 2024	2.330	2.500	2.330	2.480	163,510	+0.12(+5.08%)
Apr 18, 2024	2.300	2.400	2.280	2.360	194,620	+0.06(+2.61%)
Apr 17, 2024	2.270	2.335	2.210	2.300	128,457	+0.05(+2.22%)
Apr 16, 2024	2.180	2.260	2.075	2.250	304,740	+0.06(+2.74%)
Apr 15, 2024	2.250	2.330	2.170	2.190	428,063	-0.08(-3.52%)
Apr 12, 2024	2.370	2.370	2.230	2.270	184,777	-0.14(-5.81%)
Apr 11, 2024	2.250	2.420	2.213	2.410	198,082	+0.16(+7.11%)
Apr 10, 2024	2.330	2.330	2.170	2.250	250,306	-0.12(-5.06%)
Apr 09, 2024	2.340	2.400	2.320	2.370	186,540	+0.02(+0.85%)
Apr 08, 2024	2.420	2.420	2.330	2.350	263,278	-0.04(-1.67%)
Apr 05, 2024	2.510	2.520	2.365	2.390	227,247	-0.10(-4.02%)
Apr 04, 2024	2.680	2.680	2.440	2.490	168,090	-0.15(-5.68%)
Apr 03, 2024	2.650	2.730	2.550	2.640	173,992	-0.01(-0.38%)
Apr 02, 2024	2.530	2.675	2.520	2.650	1,216,804	+0.12(+4.74%)
Apr 01, 2024	2.600	2.650	2.525	2.530	168,791	-0.02(-0.78%)
Mar 28, 2024	2.600	2.630	2.540	2.550	107,722	-0.05(-1.92%)
Mar 27, 2024	2.600	2.680	2.570	2.600	73,357	+0.02(+0.78%)
Mar 26, 2024	2.750	2.790	2.570	2.580	152,889	-0.12(-4.44%)
Mar 25, 2024	2.590	2.710	2.540	2.700	254,265	+0.12(+4.65%)
Mar 22, 2024	2.560	2.590	2.510	2.580	210,983	+0.02(+0.78%)
Mar 21, 2024	2.600	2.600	2.540	2.560	190,339	-0.01(-0.39%)
Mar 20, 2024	2.430	2.570	2.430	2.570	395,471	+0.10(+4.05%)
Mar 19, 2024	2.520	2.520	2.430	2.470	187,177	-0.05(-1.98%)
Mar 18, 2024	2.650	2.720	2.520	2.520	377,045	-0.09(-3.45%)
Mar 15, 2024	2.430	2.610	2.430	2.610	466,471	+0.16(+6.53%)
Mar 14, 2024	2.570	2.570	2.320	2.450	232,183	-0.08(-3.16%)
Mar 13, 2024	2.550	2.637	2.520	2.530	142,606	-0.02(-0.78%)
Mar 12, 2024	2.730	2.730	2.550	2.550	185,698	-0.15(-5.56%)
Mar 11, 2024	2.700	2.780	2.650	2.700	150,053	-0.03(-1.10%)
Mar 08, 2024	2.880	2.943	2.710	2.730	224,615	-0.14(-4.88%)
Mar 07, 2024	2.710	2.900	2.661	2.870	406,086	+0.22(+8.30%)
Mar 06, 2024	2.570	2.700	2.530	2.650	206,405	+0.13(+5.16%)
Mar 05, 2024	2.570	2.620	2.470	2.520	136,913	-0.07(-2.70%)
Mar 04, 2024	2.750	2.810	2.580	2.590	252,231	-0.16(-5.82%)
Mar 01, 2024	2.880	2.970	2.710	2.750	218,165	-0.08(-2.83%)
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%)
Dec 01, 2023	2.440	2.540	2.415	2.510	81,941	+0.05(+2.03%)
Nov 30, 2023	2.470	2.480	2.420	2.460	38,112	-0.01(-0.40%)
Nov 29, 2023	2.420	2.490	2.340	2.470	96,743	+0.09(+3.78%)
Nov 28, 2023	2.440	2.440	2.270	2.380	61,425	-0.13(-5.18%)
Nov 27, 2023	2.570	2.640	2.500	2.510	102,089	-0.05(-1.95%)
Nov 24, 2023	2.490	2.720	2.433	2.560	39,830	+0.04(+1.59%)
Nov 22, 2023	2.560	2.570	2.420	2.520	46,409	+0.02(+0.80%)
Nov 21, 2023	2.330	2.550	2.330	2.500	46,975	+0.17(+7.30%)
Nov 20, 2023	2.430	2.430	2.310	2.330	52,927	-0.07(-2.92%)
Nov 17, 2023	2.300	2.430	2.300	2.400	83,543	+0.13(+5.73%)
Nov 16, 2023	2.300	2.300	2.200	2.270	133,746	-0.05(-2.16%)
Nov 15, 2023	2.320	2.380	2.275	2.320	90,529	-0.05(-2.11%)
Nov 14, 2023	2.230	2.380	2.180	2.370	123,839	+0.23(+10.75%)
Nov 13, 2023	2.160	2.200	2.100	2.140	56,926	-0.01(-0.47%)
Nov 10, 2023	2.080	2.200	2.048	2.150	109,139	+0.10(+4.88%)
Nov 09, 2023	2.080	2.080	1.970	2.050	122,772	+0.00(+0.00%)
Nov 08, 2023	2.260	2.280	2.020	2.050	99,525	-0.21(-9.29%)
Nov 07, 2023	2.320	2.350	2.250	2.260	57,342	-0.06(-2.59%)
Nov 06, 2023	2.620	2.650	2.310	2.320	111,248	-0.30(-11.45%)
Nov 03, 2023	2.860	2.890	2.600	2.620	144,230	-0.24(-8.39%)
Nov 02, 2023	2.600	2.870	2.570	2.860	91,079	+0.13(+4.76%)
Nov 01, 2023	2.690	2.840	2.680	2.730	90,895	-0.01(-0.36%)
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%)