Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.680	3.780	3.580	3.670	166,099	+0.02(+0.55%)
Apr 27, 2023	3.690	3.850	3.560	3.650	362,183	+0.03(+0.83%)
Apr 26, 2023	3.780	3.880	3.590	3.620	290,902	-0.21(-5.48%)
Apr 25, 2023	3.880	3.980	3.820	3.830	218,303	-0.11(-2.79%)
Apr 24, 2023	3.820	3.965	3.790	3.940	253,589	+0.15(+3.96%)
Apr 21, 2023	3.760	3.800	3.720	3.790	245,800	+0.03(+0.80%)
Apr 20, 2023	3.670	3.770	3.660	3.760	136,264	+0.08(+2.17%)
Apr 19, 2023	3.540	3.719	3.500	3.680	143,378	+0.15(+4.25%)
Apr 18, 2023	3.590	3.600	3.505	3.530	63,710	-0.03(-0.84%)
Apr 17, 2023	3.570	3.600	3.500	3.560	140,977	-0.02(-0.56%)
Apr 14, 2023	3.690	3.700	3.540	3.580	100,190	-0.11(-2.98%)
Apr 13, 2023	3.670	3.720	3.660	3.690	71,772	+0.05(+1.37%)
Apr 12, 2023	3.800	3.840	3.620	3.640	103,578	-0.09(-2.41%)
Apr 11, 2023	3.770	3.840	3.720	3.730	60,865	-0.05(-1.32%)
Apr 10, 2023	3.720	3.848	3.720	3.780	82,633	+0.03(+0.80%)
Apr 06, 2023	3.760	3.820	3.710	3.750	90,054	+0.00(+0.00%)
Apr 05, 2023	3.810	3.810	3.660	3.750	82,556	-0.09(-2.34%)
Apr 04, 2023	3.950	3.950	3.810	3.840	76,214	-0.07(-1.79%)
Apr 03, 2023	3.880	3.970	3.840	3.910	196,972	+0.03(+0.77%)
Mar 31, 2023	3.840	3.920	3.800	3.880	100,622	+0.08(+2.11%)
Mar 30, 2023	3.910	3.970	3.750	3.800	140,874	-0.09(-2.31%)
Mar 29, 2023	3.840	3.930	3.780	3.890	101,216	+0.10(+2.64%)
Mar 28, 2023	3.750	3.810	3.730	3.790	114,237	+0.00(+0.00%)
Mar 27, 2023	3.720	3.855	3.685	3.790	127,041	+0.13(+3.55%)
Mar 24, 2023	3.570	3.799	3.555	3.660	157,314	+0.07(+1.95%)
Mar 23, 2023	3.620	3.695	3.560	3.590	85,055	+0.02(+0.56%)
Mar 22, 2023	3.640	3.770	3.560	3.570	246,199	-0.08(-2.19%)
Mar 21, 2023	3.680	3.769	3.630	3.650	126,861	+0.08(+2.24%)
Mar 20, 2023	3.580	3.640	3.540	3.570	110,531	+0.04(+1.13%)
Mar 17, 2023	3.560	3.585	3.472	3.530	373,286	-0.07(-1.94%)
Mar 16, 2023	3.510	3.640	3.510	3.600	195,418	+0.02(+0.56%)
Mar 15, 2023	3.530	3.650	3.515	3.580	173,902	-0.06(-1.65%)
Mar 14, 2023	3.680	3.690	3.550	3.640	388,777	+0.09(+2.54%)
Mar 13, 2023	3.810	3.850	3.520	3.550	185,396	-0.35(-8.97%)
Mar 10, 2023	3.890	3.940	3.810	3.900	313,823	-0.07(-1.76%)
Mar 09, 2023	4.100	4.110	3.890	3.970	291,838	-0.12(-2.93%)
Mar 08, 2023	4.200	4.200	4.050	4.090	166,537	-0.12(-2.85%)
Mar 07, 2023	4.240	4.310	4.180	4.210	115,372	-0.03(-0.71%)
Mar 06, 2023	4.330	4.330	4.230	4.240	198,280	-0.08(-1.85%)
Mar 03, 2023	4.220	4.395	4.160	4.320	146,238	+0.15(+3.60%)
Mar 02, 2023	4.180	4.240	4.150	4.170	190,280	-0.08(-1.88%)
Mar 01, 2023	4.260	4.295	4.200	4.250	162,922	+0.01(+0.24%)
Feb 28, 2023	4.380	4.430	4.220	4.240	181,090	-0.14(-3.20%)
Feb 27, 2023	4.430	4.460	4.300	4.380	138,231	+0.00(+0.00%)
Feb 24, 2023	4.380	4.480	4.340	4.380	175,887	-0.10(-2.23%)
Feb 23, 2023	4.570	4.580	4.430	4.480	105,313	-0.06(-1.32%)
Feb 22, 2023	4.560	4.640	4.470	4.540	290,511	-0.01(-0.22%)
Feb 21, 2023	4.640	4.700	4.550	4.550	208,610	-0.16(-3.40%)
Feb 17, 2023	4.650	4.745	4.610	4.710	203,142	+0.08(+1.73%)
Feb 16, 2023	4.690	4.850	4.610	4.630	245,115	-0.10(-2.11%)
Feb 15, 2023	4.750	4.865	4.720	4.730	227,218	-0.07(-1.46%)
Feb 14, 2023	4.840	4.990	4.780	4.800	276,107	-0.06(-1.23%)
Feb 13, 2023	4.760	4.875	4.720	4.860	260,250	+0.15(+3.18%)
Feb 10, 2023	4.730	4.830	4.670	4.710	319,739	+0.05(+1.07%)
Feb 09, 2023	4.780	4.880	4.610	4.660	390,875	-0.01(-0.21%)
Feb 08, 2023	5.870	5.870	4.580	4.670	603,622	-1.40(-23.06%)
Feb 07, 2023	5.830	6.120	5.800	6.070	230,964	+0.18(+3.06%)
Feb 06, 2023	6.000	6.130	5.880	5.890	91,465	-0.12(-2.00%)
Feb 03, 2023	6.110	6.310	5.990	6.010	135,165	-0.10(-1.64%)
Feb 02, 2023	6.040	6.310	5.970	6.110	171,164	+0.15(+2.52%)