Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.520	3.520	3.310	3.440	336,600	-0.12(-3.37%)
May 30, 2019	3.500	3.590	3.470	3.560	302,221	+0.08(+2.30%)
May 29, 2019	3.450	3.550	3.410	3.480	217,604	+0.00(+0.00%)
May 28, 2019	3.560	3.680	3.460	3.480	340,350	-0.13(-3.60%)
May 24, 2019	3.670	3.730	3.540	3.610	413,200	-0.06(-1.63%)
May 23, 2019	3.590	3.730	3.520	3.670	382,854	+0.03(+0.82%)
May 22, 2019	3.860	3.880	3.570	3.640	230,606	-0.26(-6.67%)
May 21, 2019	3.770	3.990	3.765	3.900	475,887	+0.15(+4.00%)
May 20, 2019	3.880	3.970	3.720	3.750	322,574	-0.22(-5.54%)
May 17, 2019	4.220	4.300	3.940	3.970	402,200	-0.33(-7.67%)
May 16, 2019	4.260	4.440	4.100	4.300	623,160	+0.07(+1.65%)
May 15, 2019	4.000	4.320	3.890	4.230	491,720	+0.08(+1.93%)
May 14, 2019	3.840	4.210	3.750	4.150	458,541	+0.28(+7.24%)
May 13, 2019	3.800	3.930	3.720	3.870	424,196	-0.02(-0.51%)
May 10, 2019	3.710	4.020	3.670	3.890	909,000	+0.16(+4.29%)
May 09, 2019	3.910	3.920	3.625	3.730	389,503	-0.21(-5.33%)
May 08, 2019	3.780	4.040	3.710	3.940	467,603	+0.15(+3.96%)
May 07, 2019	3.800	3.866	3.640	3.790	470,409	-0.01(-0.26%)
May 06, 2019	3.320	3.820	3.290	3.800	674,816	+0.40(+11.76%)
May 03, 2019	3.050	3.400	2.950	3.400	1,168,500	+0.28(+8.97%)
May 02, 2019	3.020	3.130	3.010	3.120	356,717	+0.09(+2.97%)
May 01, 2019	3.080	3.083	2.920	3.030	207,226	-0.02(-0.66%)
Apr 30, 2019	3.000	3.090	2.950	3.050	617,623	+0.05(+1.67%)
Apr 29, 2019	2.920	3.080	2.890	3.000	221,273	+0.07(+2.39%)
Apr 26, 2019	2.890	2.990	2.870	2.930	144,600	+0.04(+1.38%)
Apr 25, 2019	3.000	3.000	2.790	2.890	165,081	-0.11(-3.67%)
Apr 24, 2019	2.730	3.000	2.730	3.000	339,798	+0.27(+9.89%)
Apr 23, 2019	2.730	2.870	2.725	2.730	438,756	+0.01(+0.37%)
Apr 22, 2019	2.820	2.990	2.720	2.720	530,259	-0.13(-4.56%)
Apr 18, 2019	2.950	3.080	2.750	2.850	402,200	-0.11(-3.72%)
Apr 17, 2019	3.120	3.150	2.940	2.960	372,259	-0.16(-5.13%)
Apr 16, 2019	3.110	3.140	3.050	3.120	329,357	+0.03(+0.97%)
Apr 15, 2019	3.100	3.160	2.950	3.090	927,641	-0.08(-2.52%)
Apr 12, 2019	3.100	3.260	3.100	3.170	529,500	+0.10(+3.26%)
Apr 11, 2019	2.980	3.090	2.960	3.070	274,237	+0.07(+2.33%)
Apr 10, 2019	3.020	3.085	2.960	3.000	450,638	+0.00(+0.00%)
Apr 09, 2019	2.830	3.050	2.810	3.000	229,027	+0.15(+5.26%)
Apr 08, 2019	2.660	2.880	2.620	2.850	213,750	+0.16(+5.95%)
Apr 05, 2019	2.550	2.750	2.500	2.690	82,300	+0.06(+2.28%)
Apr 04, 2019	2.610	2.690	2.586	2.630	102,287	+0.02(+0.77%)
Apr 03, 2019	2.480	2.645	2.480	2.610	152,098	+0.11(+4.40%)
Apr 02, 2019	2.470	2.500	2.430	2.500	151,447	+0.05(+2.04%)
Apr 01, 2019	2.430	2.490	2.390	2.450	308,635	+0.02(+0.82%)
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%)