Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	3.370	3.450	3.200	3.200	115,625	-0.20(-5.88%)
May 27, 2021	3.300	3.500	3.300	3.400	133,086	+0.14(+4.29%)
May 26, 2021	3.250	3.280	3.225	3.260	47,467	+0.01(+0.31%)
May 25, 2021	3.320	3.360	3.240	3.250	117,261	-0.06(-1.81%)
May 24, 2021	3.260	3.420	3.210	3.310	163,922	+0.06(+1.85%)
May 21, 2021	3.250	3.330	3.230	3.250	85,425	+0.07(+2.20%)
May 20, 2021	3.150	3.250	3.100	3.180	98,038	-0.01(-0.31%)
May 19, 2021	3.210	3.260	3.100	3.190	91,282	-0.05(-1.54%)
May 18, 2021	3.130	3.350	3.130	3.240	117,333	+0.11(+3.51%)
May 17, 2021	3.100	3.200	3.100	3.130	82,403	-0.04(-1.26%)
May 14, 2021	3.150	3.280	3.140	3.170	103,681	+0.05(+1.60%)
May 13, 2021	3.050	3.160	3.050	3.120	125,606	+0.06(+1.96%)
May 12, 2021	3.010	3.150	3.010	3.060	252,779	-0.02(-0.65%)
May 11, 2021	3.130	3.180	3.040	3.080	120,354	-0.17(-5.23%)
May 10, 2021	3.050	3.350	3.050	3.250	279,883	+0.15(+4.84%)
May 07, 2021	2.980	3.220	2.980	3.100	272,400	+0.08(+2.65%)
May 06, 2021	2.920	3.060	2.750	3.020	205,755	+0.01(+0.33%)
May 05, 2021	3.040	3.070	2.970	3.010	130,313	-0.03(-0.99%)
May 04, 2021	3.030	3.100	3.000	3.040	126,572	-0.06(-1.94%)
May 03, 2021	2.980	3.150	2.980	3.100	154,243	+0.18(+6.16%)
Apr 30, 2021	2.960	3.000	2.890	2.920	184,500	-0.07(-2.34%)
Apr 29, 2021	3.110	3.120	2.940	2.990	128,117	-0.10(-3.24%)
Apr 28, 2021	3.070	3.130	3.040	3.090	125,296	+0.03(+0.98%)
Apr 27, 2021	3.050	3.090	3.010	3.060	148,695	+0.00(+0.00%)
Apr 26, 2021	3.100	3.130	3.030	3.060	106,539	-0.05(-1.61%)
Apr 23, 2021	3.160	3.197	3.070	3.110	104,400	-0.05(-1.58%)
Apr 22, 2021	3.220	3.220	3.090	3.160	149,612	-0.03(-0.94%)
Apr 21, 2021	3.120	3.240	3.111	3.190	123,471	+0.05(+1.59%)
Apr 20, 2021	3.130	3.160	3.070	3.140	137,352	-0.03(-0.95%)
Apr 19, 2021	3.220	3.240	3.100	3.170	310,119	-0.08(-2.46%)
Apr 16, 2021	3.260	3.260	3.170	3.250	140,500	+0.03(+0.93%)
Apr 15, 2021	3.190	3.250	3.120	3.220	130,234	+0.04(+1.26%)
Apr 14, 2021	3.130	3.230	3.125	3.180	186,323	+0.09(+2.91%)
Apr 13, 2021	2.960	3.110	2.950	3.090	159,945	+0.13(+4.39%)
Apr 12, 2021	2.940	2.970	2.890	2.960	211,955	+0.01(+0.34%)
Apr 09, 2021	3.110	3.140	2.930	2.950	92,000	-0.17(-5.45%)
Apr 08, 2021	3.010	3.160	2.959	3.120	85,999	+0.11(+3.65%)
Apr 07, 2021	3.240	3.240	3.010	3.010	193,999	-0.24(-7.38%)
Apr 06, 2021	3.210	3.290	3.210	3.250	94,368	+0.01(+0.31%)
Apr 05, 2021	3.430	3.490	3.210	3.240	181,433	-0.17(-4.99%)
Apr 01, 2021	3.360	3.500	3.340	3.410	202,300	+0.06(+1.79%)
Mar 31, 2021	3.290	3.410	3.290	3.350	224,058	+0.05(+1.52%)
Mar 30, 2021	3.410	3.420	3.270	3.300	173,236	-0.11(-3.23%)
Mar 29, 2021	3.080	3.450	3.050	3.410	258,091	+0.30(+9.65%)
Mar 26, 2021	3.020	3.130	2.960	3.110	112,400	+0.11(+3.67%)
Mar 25, 2021	2.980	3.050	2.950	3.000	137,820	+0.00(+0.00%)
Mar 24, 2021	2.970	3.120	2.950	3.000	203,697	+0.01(+0.33%)
Mar 23, 2021	2.870	3.070	2.870	2.990	148,118	+0.03(+1.01%)
Mar 22, 2021	2.900	3.040	2.850	2.960	165,247	+0.02(+0.68%)
Mar 19, 2021	3.070	3.110	2.940	2.940	690,400	-0.18(-5.77%)
Mar 18, 2021	3.100	3.170	3.090	3.120	77,281	-0.02(-0.64%)
Mar 17, 2021	3.100	3.180	3.040	3.140	84,803	+0.00(+0.00%)
Mar 16, 2021	3.400	3.415	3.120	3.140	142,795	-0.30(-8.72%)
Mar 15, 2021	3.540	3.560	3.410	3.440	155,718	-0.11(-3.10%)
Mar 12, 2021	3.690	3.731	3.510	3.550	137,800	-0.14(-3.79%)
Mar 11, 2021	3.690	3.860	3.615	3.690	206,515	+0.03(+0.82%)
Mar 10, 2021	3.610	3.990	3.570	3.660	320,399	+0.10(+2.81%)
Mar 09, 2021	3.440	3.630	3.400	3.560	181,929	+0.10(+2.89%)
Mar 08, 2021	3.360	3.470	3.320	3.460	136,774	+0.11(+3.28%)
Mar 05, 2021	3.250	3.465	3.244	3.350	280,100	+0.10(+3.08%)
Mar 04, 2021	3.130	3.300	3.070	3.250	223,084	+0.13(+4.17%)
Mar 03, 2021	3.120	3.220	3.100	3.120	122,748	-0.03(-0.95%)
Mar 02, 2021	3.160	3.200	3.115	3.150	65,723	-0.04(-1.25%)