Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.100	5.420		5.380	267,564	+0.28(+5.49%)
Jan 28, 2022	5.070	5.150	5.010	5.100	178,109	+0.03(+0.59%)
Jan 27, 2022	5.160	5.300	5.050	5.070	236,971	-0.10(-1.93%)
Jan 26, 2022	5.280	5.400	5.140	5.170	175,708	-0.01(-0.19%)
Jan 25, 2022	5.150	5.325	5.130	5.180	150,343	-0.02(-0.38%)
Jan 24, 2022	5.120	5.275	4.970	5.200	318,858	-0.09(-1.70%)
Jan 21, 2022	5.320	5.540	5.280	5.290	190,528	-0.15(-2.76%)
Jan 20, 2022	5.260	5.640	5.170	5.440	224,362	+0.18(+3.42%)
Jan 19, 2022	5.380	5.510	5.240	5.260	177,589	-0.11(-2.05%)
Jan 18, 2022	5.550	5.580	5.360	5.370	177,363	-0.33(-5.79%)
Jan 14, 2022				5.700	0	-0.16(-2.73%)
Jan 13, 2022	5.890	5.980	5.830	5.860	236,296	-0.08(-1.35%)
Jan 12, 2022	6.020	6.090	5.850	5.940	814,424	-0.01(-0.17%)
Jan 11, 2022	5.950	5.990	5.775	5.950	130,267	+0.00(+0.00%)
Jan 10, 2022	6.010	6.050	5.780	5.950	178,761	-0.11(-1.82%)
Jan 07, 2022	6.210	6.230	5.970	6.060	142,497	-0.11(-1.78%)
Jan 06, 2022	5.940	6.210	5.920	6.170	352,750	+0.19(+3.18%)
Jan 05, 2022	6.130	6.130	5.941	5.980	294,035	-0.11(-1.81%)
Jan 04, 2022	6.160	6.270	6.020	6.090	128,063	-0.03(-0.49%)
Jan 03, 2022	6.370	6.617	6.110	6.120	217,120	-0.12(-1.92%)
Dec 31, 2021	6.130	6.350	6.100	6.240	114,448	+0.14(+2.30%)
Dec 30, 2021	6.210	6.220	6.000	6.100	222,672	-0.03(-0.49%)
Dec 29, 2021	6.110	6.265	6.110	6.130	114,900	+0.02(+0.33%)
Dec 28, 2021	6.250	6.365	6.080	6.110	113,352	-0.14(-2.24%)
Dec 27, 2021	6.120	6.350	5.981	6.250	158,071	+0.21(+3.48%)
Dec 23, 2021	6.150	6.240	6.000	6.040	211,610	-0.01(-0.17%)
Dec 22, 2021	5.800	6.190	5.800	6.050	237,737	+0.27(+4.67%)
Dec 21, 2021	5.680	5.930	5.680	5.780	157,737	+0.10(+1.76%)
Dec 20, 2021	5.630	5.750	5.460	5.680	101,233	+0.00(+0.00%)
Dec 17, 2021	5.740	5.840	5.630	5.680	255,994	-0.07(-1.22%)
Dec 16, 2021	5.640	5.940	5.600	5.750	539,537	+0.12(+2.13%)
Dec 15, 2021	5.790	5.823	5.460	5.630	552,644	-0.27(-4.58%)
Dec 14, 2021	5.890	6.075	5.870	5.900	259,614	-0.08(-1.34%)
Dec 13, 2021	6.100	6.150	5.790	5.980	287,376	-0.08(-1.32%)
Dec 10, 2021	6.160	6.300	6.000	6.060	236,408	+0.06(+1.00%)
Dec 09, 2021	5.870	6.080	5.778	6.000	281,730	+0.13(+2.21%)
Dec 08, 2021	5.620	5.870	5.510	5.870	460,369	+0.34(+6.15%)
Dec 07, 2021	5.300	5.740	5.260	5.530	135,864	+0.27(+5.13%)
Dec 06, 2021	5.290	5.290	4.950	5.260	191,019	-0.07(-1.31%)
Dec 03, 2021	5.350	5.390	5.110	5.330	240,021	-0.01(-0.19%)
Dec 02, 2021	5.090	5.420	5.090	5.340	150,266	+0.22(+4.30%)
Dec 01, 2021	5.160	5.510	5.070	5.120	177,444	-0.02(-0.39%)
Nov 30, 2021	5.440	5.440	5.050	5.140	134,043	-0.20(-3.75%)
Nov 29, 2021	5.500	5.580	5.160	5.340	109,571	-0.10(-1.84%)
Nov 26, 2021	5.260	5.500	5.132	5.440	104,960	-0.01(-0.18%)
Nov 24, 2021	5.070	5.450	5.041	5.450	121,916	+0.34(+6.65%)
Nov 23, 2021	5.300	5.370	4.990	5.110	257,451	-0.19(-3.58%)
Nov 22, 2021	5.170	5.410	5.170	5.300	262,199	+0.13(+2.51%)
Nov 19, 2021	5.160	5.240	5.140	5.170	115,380	-0.04(-0.77%)
Nov 18, 2021	5.270	5.220	5.160	5.210	206,058	+0.01(+0.19%)
Nov 17, 2021	5.280	5.350	5.200	5.200	174,877	-0.14(-2.62%)
Nov 16, 2021	5.620	5.620	5.250	5.340	168,140	-0.30(-5.32%)
Nov 15, 2021	5.710	5.890	5.550	5.640	143,362	-0.04(-0.70%)
Nov 12, 2021	5.540	6.000	5.520	5.680	360,165	+0.17(+3.09%)
Nov 11, 2021	5.000	5.600	5.000	5.510	514,322	+0.57(+11.54%)
Nov 10, 2021	4.960			4.940	147,173	-0.15(-2.95%)
Nov 09, 2021	5.160	5.230	5.010	5.090	173,735	-0.11(-2.12%)
Nov 08, 2021	5.220	5.230	5.060	5.200	82,787	+0.08(+1.56%)
Nov 05, 2021	5.040	5.220	5.040	5.120	90,654	+0.11(+2.20%)
Nov 04, 2021	4.980	5.080	4.860	5.010	272,438	+0.08(+1.62%)
Nov 03, 2021	4.750	4.970	4.750	4.930	130,562	+0.17(+3.57%)
Nov 02, 2021	4.750	4.770	4.600	4.760	160,875	+0.02(+0.42%)