Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	3.720	3.720	3.540	3.620	137,133	-0.10(-2.69%)
Oct 30, 2019	3.800	3.800	3.670	3.720	98,763	-0.06(-1.59%)
Oct 29, 2019	3.770	3.820	3.715	3.780	117,627	+0.02(+0.53%)
Oct 28, 2019	3.770	3.860	3.740	3.760	116,301	+0.02(+0.53%)
Oct 25, 2019	3.670	3.790	3.670	3.740	141,300	+0.06(+1.63%)
Oct 24, 2019	3.650	3.740	3.630	3.680	146,388	+0.02(+0.55%)
Oct 23, 2019	3.540	3.680	3.540	3.660	114,724	+0.11(+3.10%)
Oct 22, 2019	3.560	3.620	3.550	3.550	113,105	-0.08(-2.20%)
Oct 21, 2019	3.510	3.670	3.490	3.630	178,097	+0.14(+4.01%)
Oct 18, 2019	3.430	3.500	3.380	3.490	97,700	+0.03(+0.87%)
Oct 17, 2019	3.440	3.530	3.400	3.460	155,952	+0.02(+0.58%)
Oct 16, 2019	3.510	3.550	3.360	3.440	216,539	-0.07(-1.99%)
Oct 15, 2019	3.750	3.750	3.500	3.510	234,980	-0.21(-5.65%)
Oct 14, 2019	3.690	3.730	3.590	3.720	84,792	+0.00(+0.00%)
Oct 11, 2019	3.700	3.855	3.700	3.720	194,100	+0.06(+1.64%)
Oct 10, 2019	3.710	3.730	3.630	3.660	119,583	-0.01(-0.27%)
Oct 09, 2019	3.630	3.700	3.580	3.670	167,989	+0.09(+2.51%)
Oct 08, 2019	3.510	3.650	3.470	3.580	178,116	+0.03(+0.85%)
Oct 07, 2019	3.540	3.580	3.482	3.550	117,070	-0.09(-2.47%)
Oct 04, 2019	3.510	3.640	3.500	3.640	97,900	+0.11(+3.12%)
Oct 03, 2019	3.640	3.650	3.510	3.530	160,842	-0.13(-3.55%)
Oct 02, 2019	3.580	3.680	3.580	3.660	184,359	+0.02(+0.55%)
Oct 01, 2019	3.880	3.890	3.640	3.640	116,949	-0.21(-5.45%)
Sep 30, 2019	3.860	3.930	3.810	3.850	191,838	-0.04(-1.03%)
Sep 27, 2019	3.900	3.960	3.840	3.890	136,900	+0.03(+0.78%)
Sep 26, 2019	3.980	3.990	3.830	3.860	283,544	-0.14(-3.50%)
Sep 25, 2019	4.050	4.070	3.970	4.000	248,025	-0.04(-0.99%)
Sep 24, 2019	4.100	4.140	3.980	4.040	199,252	-0.08(-1.94%)
Sep 23, 2019	4.080	4.180	4.000	4.120	156,078	+0.04(+0.98%)
Sep 20, 2019	4.000	4.100	3.950	4.080	385,700	+0.07(+1.75%)
Sep 19, 2019	4.160	4.200	3.980	4.010	206,557	-0.14(-3.37%)
Sep 18, 2019	4.140	4.190	4.060	4.150	341,044	+0.01(+0.24%)
Sep 17, 2019	4.050	4.180	4.010	4.140	133,124	+0.05(+1.22%)
Sep 16, 2019	4.100	4.240	4.090	4.090	256,001	-0.05(-1.21%)
Sep 13, 2019	4.200	4.230	4.090	4.140	220,000	-0.08(-1.90%)
Sep 12, 2019	4.130	4.280	4.030	4.220	304,854	+0.10(+2.43%)
Sep 11, 2019	4.010	4.140	3.940	4.120	309,020	+0.14(+3.52%)
Sep 10, 2019	3.710	3.980	3.660	3.980	217,449	+0.30(+8.15%)
Sep 09, 2019	3.630	3.720	3.590	3.680	162,720	+0.03(+0.82%)
Sep 06, 2019	3.700	3.710	3.650	3.650	111,000	-0.04(-1.08%)
Sep 05, 2019	3.680	3.780	3.610	3.690	406,069	+0.05(+1.37%)
Sep 04, 2019	3.600	3.700	3.530	3.640	338,016	+0.08(+2.25%)
Sep 03, 2019	3.610	3.625	3.500	3.560	275,318	-0.07(-1.93%)
Aug 30, 2019	3.690	3.710	3.600	3.630	262,300	-0.05(-1.36%)
Aug 29, 2019	3.710	3.790	3.660	3.680	248,820	+0.01(+0.27%)
Aug 28, 2019	3.630	3.670	3.550	3.670	318,962	+0.04(+1.10%)
Aug 27, 2019	3.710	3.730	3.560	3.630	269,172	-0.07(-1.89%)
Aug 26, 2019	3.670	3.700	3.620	3.700	562,430	+0.06(+1.65%)
Aug 23, 2019	3.600	3.740	3.560	3.640	285,200	+0.00(+0.00%)
Aug 22, 2019	3.560	3.640	3.560	3.640	234,536	+0.07(+1.96%)
Aug 21, 2019	3.490	3.580	3.444	3.570	311,551	+0.07(+2.00%)
Aug 20, 2019	3.500	3.570	3.480	3.500	639,143	+0.00(+0.00%)
Aug 19, 2019	3.390	3.550	3.390	3.500	324,760	+0.15(+4.48%)
Aug 16, 2019	3.120	3.380	3.120	3.350	352,000	+0.24(+7.72%)
Aug 15, 2019	3.190	3.220	3.080	3.110	275,172	-0.08(-2.51%)
Aug 14, 2019	3.250	3.300	3.140	3.190	1,161,383	-0.11(-3.33%)
Aug 13, 2019	3.320	3.410	3.295	3.300	849,110	-0.05(-1.49%)
Aug 12, 2019	3.410	3.430	3.330	3.350	167,053	-0.06(-1.76%)
Aug 09, 2019	3.440	3.500	3.350	3.410	201,000	-0.05(-1.45%)
Aug 08, 2019	3.400	3.530	3.370	3.460	294,776	+0.11(+3.28%)
Aug 07, 2019	3.370	3.420	3.275	3.350	389,136	-0.05(-1.47%)
Aug 06, 2019	3.440	3.578	3.370	3.400	452,141	-0.01(-0.29%)
Aug 05, 2019	3.480	3.530	3.330	3.410	581,007	-0.06(-1.73%)
Aug 02, 2019	3.630	3.690	3.450	3.470	482,700	-0.25(-6.72%)