Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	4.920	5.060	4.825	4.970	491,817	-0.01(-0.20%)
Jun 29, 2022	5.260	5.260	4.840	4.980	575,671	-0.29(-5.50%)
Jun 28, 2022	5.450	5.640	5.270	5.270	415,841	-0.24(-4.36%)
Jun 27, 2022	5.160	5.550	5.160	5.510	754,813	+0.37(+7.20%)
Jun 24, 2022	5.450	5.655	5.110	5.140	5,362,061	-0.31(-5.69%)
Jun 23, 2022	5.700	5.780	5.310	5.450	712,109	-0.20(-3.54%)
Jun 22, 2022	5.470	5.760	5.470	5.650	681,875	+0.05(+0.89%)
Jun 21, 2022	5.600	5.880	5.530	5.600	423,064	+0.08(+1.45%)
Jun 17, 2022	5.400	5.610	5.380	5.520	309,983	+0.15(+2.79%)
Jun 16, 2022	5.420	5.570	5.340	5.370	353,621	-0.21(-3.76%)
Jun 15, 2022	5.460	5.730	5.460	5.580	398,795	+0.10(+1.82%)
Jun 14, 2022	5.390	5.540	5.290	5.480	258,883	+0.12(+2.24%)
Jun 13, 2022	5.730	5.820	5.340	5.360	411,819	-0.49(-8.38%)
Jun 10, 2022	5.810	5.915	5.735	5.850	223,025	+0.01(+0.17%)
Jun 09, 2022	5.990	6.210	5.820	5.840	558,842	-0.28(-4.58%)
Jun 08, 2022	5.980	6.400	5.902	6.120	431,406	+0.21(+3.55%)
Jun 07, 2022	6.610	6.750	5.700	5.910	1,431,292	-0.81(-12.05%)
Jun 06, 2022	7.250	7.265	6.620	6.720	607,147	-0.50(-6.93%)
Jun 03, 2022	6.810	7.570	6.810	7.220	1,951,910	+0.37(+5.40%)
Jun 02, 2022	6.640	6.930	6.635	6.850	457,338	+0.21(+3.16%)
Jun 01, 2022	6.630	6.700	6.420	6.640	366,162	-0.07(-1.04%)
May 31, 2022	6.660	6.710	6.550	6.710	366,435	+0.05(+0.75%)
May 27, 2022	6.500	6.660	6.490	6.660	256,694	+0.17(+2.62%)
May 26, 2022	6.520	6.590	6.475	6.490	200,402	-0.01(-0.15%)
May 25, 2022	6.230	6.510	6.130	6.500	215,387	+0.23(+3.67%)
May 24, 2022	6.550	6.550	6.220	6.270	167,639	-0.33(-5.00%)
May 23, 2022	6.600	6.720	6.510	6.600	268,017	+0.07(+1.07%)
May 20, 2022	6.640	6.660	6.430	6.530	142,697	-0.10(-1.51%)
May 19, 2022	6.550	6.750	6.370	6.630	216,398	-0.05(-0.75%)
May 18, 2022	6.730	6.990	6.610	6.680	251,234	-0.09(-1.33%)
May 17, 2022	6.750	6.910	6.640	6.770	375,093	+0.13(+1.96%)
May 16, 2022	6.640	6.820	6.550	6.640	377,876	+0.09(+1.37%)
May 13, 2022	6.500	6.600	6.460	6.550	346,589	+0.15(+2.34%)
May 12, 2022	6.090	6.470	6.010	6.400	402,443	+0.23(+3.73%)
May 11, 2022	5.830	6.230	5.830	6.170	286,940	+0.19(+3.18%)
May 10, 2022	6.320	6.470	5.710	5.980	319,418	-0.31(-4.93%)
May 09, 2022	6.390	6.420	6.200	6.290	360,788	-0.09(-1.41%)
May 06, 2022	6.080	6.380	5.970	6.380	423,055	+0.24(+3.91%)
May 05, 2022	5.670	6.190	5.330	6.140	653,175	+0.84(+15.85%)
May 04, 2022	5.310	5.330	5.060	5.300	373,342	-0.04(-0.75%)
May 03, 2022	5.440	5.455	5.280	5.340	291,472	-0.08(-1.48%)
May 02, 2022	5.570	5.660	5.350	5.420	363,157	-0.14(-2.52%)
Apr 29, 2022	5.540	5.730	5.440	5.560	234,933	+0.02(+0.36%)
Apr 28, 2022	5.400	5.600	5.360	5.540	226,356	+0.21(+3.94%)
Apr 27, 2022	5.170	5.380	5.170	5.330	286,286	+0.18(+3.50%)
Apr 26, 2022	5.330	5.330	5.090	5.150	308,980	-0.23(-4.28%)
Apr 25, 2022	5.580	5.710	5.240	5.380	163,357	-0.29(-5.11%)
Apr 22, 2022	5.970	5.970	5.590	5.670	303,538	-0.31(-5.18%)
Apr 21, 2022	6.040	6.160	5.910	5.980	459,534	-0.04(-0.66%)
Apr 20, 2022	5.950	6.030	5.940	6.020	365,477	+0.08(+1.35%)
Apr 19, 2022	5.940	6.040	5.920	5.940	374,105	+0.03(+0.51%)
Apr 18, 2022	5.890	6.066	5.840	5.910	215,382	+0.03(+0.51%)
Apr 14, 2022	5.800	5.950	5.800	5.880	185,634	+0.09(+1.55%)
Apr 13, 2022	5.790	5.840	5.700	5.790	258,268	+0.05(+0.87%)
Apr 12, 2022	5.650	5.840	5.580	5.740	396,826	+0.13(+2.32%)
Apr 11, 2022	5.750	5.750	5.570	5.610	300,776	-0.18(-3.11%)
Apr 08, 2022	5.740	5.845	5.660	5.790	139,568	+0.06(+1.05%)
Apr 07, 2022	5.600	5.740	5.560	5.730	228,533	+0.15(+2.69%)
Apr 06, 2022	5.970	5.970	5.560	5.580	407,072	-0.42(-7.00%)
Apr 05, 2022	6.030	6.100	5.980	6.000	269,347	-0.04(-0.66%)
Apr 04, 2022	6.150	6.160	5.960	6.040	436,230	-0.06(-0.98%)