Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	2.440	2.480	2.420	2.430	64,400	+0.00(+0.00%)
Mar 28, 2019	2.260	2.530	2.260	2.430	97,769	+0.10(+4.29%)
Mar 27, 2019	2.390	2.400	2.285	2.330	176,528	-0.04(-1.69%)
Mar 26, 2019	2.350	2.450	2.350	2.370	114,255	+0.03(+1.28%)
Mar 25, 2019	2.370	2.430	2.250	2.340	136,002	-0.04(-1.68%)
Mar 22, 2019	2.500	2.500	2.300	2.380	141,500	-0.14(-5.56%)
Mar 21, 2019	2.460	2.600	2.370	2.520	139,173	+0.06(+2.44%)
Mar 20, 2019	2.360	2.490	2.340	2.460	165,017	+0.08(+3.36%)
Mar 19, 2019	2.480	2.580	2.320	2.380	226,113	-0.05(-2.06%)
Mar 18, 2019	2.350	2.460	2.300	2.430	332,978	+0.08(+3.40%)
Mar 15, 2019	2.570	2.580	2.350	2.350	409,700	-0.20(-7.84%)
Mar 14, 2019	2.500	2.610	2.409	2.550	166,619	+0.00(+0.00%)
Mar 13, 2019	2.620	2.620	2.470	2.550	143,667	-0.08(-3.04%)
Mar 12, 2019	2.530	2.690	2.530	2.630	173,399	+0.12(+4.78%)
Mar 11, 2019	2.620	2.640	2.450	2.510	248,181	-0.13(-4.92%)
Mar 08, 2019	2.620	2.690	2.620	2.640	85,000	+0.00(+0.00%)
Mar 07, 2019	2.750	2.820	2.550	2.640	217,714	-0.13(-4.69%)
Mar 06, 2019	2.790	2.850	2.760	2.770	155,586	-0.02(-0.72%)
Mar 05, 2019	2.680	2.840	2.580	2.790	161,517	+0.10(+3.72%)
Mar 04, 2019	2.700	2.790	2.580	2.690	286,309	+0.00(+0.00%)
Mar 01, 2019	2.650	2.770	2.560	2.690	361,300	+0.04(+1.51%)
Feb 28, 2019	2.630	2.680	2.400	2.650	359,309	+0.02(+0.76%)
Feb 27, 2019	3.220	3.230	2.600	2.630	558,847	-0.59(-18.32%)
Feb 26, 2019	3.310	3.540	3.190	3.220	578,367	+0.00(+0.00%)
Feb 25, 2019	3.090	3.250	3.070	3.220	536,258	+0.18(+5.92%)
Feb 22, 2019	2.950	3.090	2.930	3.040	280,100	+0.11(+3.75%)
Feb 21, 2019	2.840	2.980	2.810	2.930	350,923	+0.15(+5.40%)
Feb 20, 2019	2.550	2.870	2.550	2.780	456,191	+0.25(+9.88%)
Feb 19, 2019	2.350	2.540	2.350	2.530	445,534	+0.18(+7.66%)
Feb 15, 2019	2.320	2.400	2.310	2.350	161,000	+0.04(+1.73%)
Feb 14, 2019	2.320	2.350	2.300	2.310	120,114	-0.01(-0.43%)
Feb 13, 2019	2.270	2.380	2.270	2.320	101,602	+0.04(+1.75%)
Feb 12, 2019	2.310	2.380	2.220	2.280	203,230	-0.04(-1.72%)
Feb 11, 2019	2.350	2.394	2.290	2.320	221,624	+0.04(+1.75%)
Feb 08, 2019	2.080	2.300	2.080	2.280	208,600	+0.20(+9.62%)
Feb 07, 2019	1.930	2.080	1.860	2.080	288,297	+0.20(+10.64%)
Feb 06, 2019	1.910	1.940	1.880	1.880	43,598	-0.04(-2.08%)
Feb 05, 2019	1.820	1.948	1.730	1.920	78,213	-0.01(-0.52%)
Feb 04, 2019	1.930	1.950	1.920	1.930	60,289	+0.00(+0.00%)
Feb 01, 2019	1.960	1.980	1.930	1.930	41,400	-0.03(-1.53%)
Jan 31, 2019	2.010	2.020	1.960	1.960	53,697	-0.05(-2.49%)
Jan 30, 2019	2.080	2.080	2.010	2.010	39,579	-0.06(-2.90%)
Jan 29, 2019	2.070	2.080	2.050	2.070	34,676	+0.00(+0.00%)
Jan 28, 2019	2.080	2.110	2.030	2.070	225,063	+0.01(+0.49%)
Jan 25, 2019	2.050	2.115	2.050	2.060	252,100	+0.00(+0.00%)
Jan 24, 2019	2.110	2.140	2.050	2.060	85,446	-0.03(-1.44%)
Jan 23, 2019	2.100	2.110	2.085	2.090	52,764	-0.01(-0.48%)
Jan 22, 2019	2.070	2.110	2.060	2.100	69,781	+0.04(+1.94%)
Jan 18, 2019	2.000	2.080	2.000	2.060	74,400	+0.05(+2.49%)
Jan 17, 2019	2.010	2.030	1.970	2.010	98,624	+0.00(+0.00%)
Jan 16, 2019	2.020	2.020	1.990	2.010	55,408	+0.00(+0.00%)
Jan 15, 2019	1.950	2.040	1.946	2.010	91,358	+0.05(+2.55%)
Jan 14, 2019	1.940	1.990	1.925	1.960	84,289	+0.00(+0.00%)
Jan 11, 2019	1.940	1.990	1.880	1.960	39,000	+0.03(+1.55%)
Jan 10, 2019	1.970	2.060	1.910	1.930	73,248	-0.04(-2.03%)
Jan 09, 2019	1.920	2.080	1.920	1.970	144,690	+0.06(+3.14%)
Jan 08, 2019	1.840	1.940	1.840	1.910	59,537	+0.03(+1.60%)
Jan 07, 2019	1.720	1.900	1.720	1.880	93,399	+0.16(+9.30%)
Jan 04, 2019	1.790	1.820	1.710	1.720	88,000	-0.04(-2.27%)
Jan 03, 2019	1.660	1.840	1.650	1.760	51,039	+0.05(+2.92%)