Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	2.810	2.820	2.720	2.740	43,517	-0.05(-1.79%)
Oct 30, 2023	2.740	2.860	2.730	2.790	45,598	+0.07(+2.57%)
Oct 27, 2023	2.760	2.800	2.690	2.720	50,702	-0.02(-0.73%)
Oct 26, 2023	2.680	2.770	2.650	2.740	48,850	+0.08(+3.01%)
Oct 25, 2023	2.760	2.760	2.630	2.660	325,688	-0.11(-3.97%)
Oct 24, 2023	2.660	2.810	2.660	2.770	79,055	+0.14(+5.32%)
Oct 23, 2023	2.670	2.700	2.600	2.630	152,925	-0.03(-1.13%)
Oct 20, 2023	2.700	2.725	2.640	2.660	117,008	+0.00(+0.00%)
Oct 19, 2023	2.760	2.830	2.630	2.660	94,066	-0.10(-3.62%)
Oct 18, 2023	2.840	2.920	2.750	2.760	147,446	-0.13(-4.50%)
Oct 17, 2023	2.880	3.040	2.870	2.890	427,691	-0.01(-0.34%)
Oct 16, 2023	2.820	2.970	2.760	2.900	64,397	+0.09(+3.20%)
Oct 13, 2023	2.970	2.990	2.790	2.810	51,615	-0.12(-4.10%)
Oct 12, 2023	2.960	3.000	2.890	2.930	79,373	-0.03(-1.01%)
Oct 11, 2023	2.960	2.980	2.920	2.960	53,158	+0.00(+0.00%)
Oct 10, 2023	2.950	3.040	2.920	2.960	87,047	+0.05(+1.72%)
Oct 09, 2023	2.900	2.980	2.885	2.910	65,850	+0.01(+0.34%)
Oct 06, 2023	2.730	2.930	2.730	2.900	78,059	+0.18(+6.62%)
Oct 05, 2023	2.770	2.840	2.680	2.720	129,772	-0.05(-1.81%)
Oct 04, 2023	2.900	2.920	2.740	2.770	58,518	-0.14(-4.81%)
Oct 03, 2023	2.970	3.020	2.910	2.910	74,052	-0.07(-2.35%)
Oct 02, 2023	3.060	3.060	2.974	2.980	73,294	-0.08(-2.61%)
Sep 29, 2023	3.030	3.120	2.980	3.060	87,433	+0.07(+2.34%)
Sep 28, 2023	3.030	3.036	2.980	2.990	53,760	-0.02(-0.66%)
Sep 27, 2023	3.020	3.070	2.970	3.010	94,049	+0.04(+1.35%)
Sep 26, 2023	3.060	3.060	2.930	2.970	118,427	-0.16(-5.11%)
Sep 25, 2023	2.990	3.180	3.140	3.130	61,272	+0.15(+5.03%)
Sep 22, 2023	3.020	3.040	2.980	2.980	39,819	-0.03(-1.00%)
Sep 21, 2023	2.980	3.030	2.940	3.010	110,983	+0.03(+1.01%)
Sep 20, 2023	2.990	3.050	2.946	2.980	75,007	+0.02(+0.68%)
Sep 19, 2023	3.100	3.100	2.930	2.960	69,357	-0.14(-4.52%)
Sep 18, 2023	3.180	3.220	3.100	3.100	50,158	-0.04(-1.27%)
Sep 15, 2023	3.400	3.400	3.130	3.140	422,857	-0.26(-7.65%)
Sep 14, 2023	3.380	3.470	3.360	3.400	76,843	+0.03(+0.89%)
Sep 13, 2023	3.280	3.400	3.260	3.370	74,541	+0.13(+4.01%)
Sep 12, 2023	3.210	3.260	3.185	3.240	41,531	+0.03(+0.93%)
Sep 11, 2023	3.180	3.279	3.090	3.210	80,716	+0.08(+2.56%)
Sep 08, 2023	3.340	3.400	3.110	3.130	56,973	-0.21(-6.29%)
Sep 07, 2023	3.630	3.730	3.270	3.340	202,121	-0.30(-8.24%)
Sep 06, 2023	3.570	3.670	3.541	3.640	71,272	+0.06(+1.68%)
Sep 05, 2023	3.770	3.770	3.576	3.580	40,791	-0.27(-7.01%)
Sep 01, 2023	3.770	3.880	3.750	3.850	54,484	+0.08(+2.12%)
Aug 31, 2023	3.760	3.830	3.680	3.770	94,600	+0.00(+0.00%)
Aug 30, 2023	3.550	3.800	3.550	3.770	56,160	+0.21(+5.90%)
Aug 29, 2023	3.530	3.570	3.425	3.560	53,122	+0.04(+1.14%)
Aug 28, 2023	3.500	3.570	3.500	3.520	21,487	+0.02(+0.57%)
Aug 25, 2023	3.570	3.619	3.450	3.500	53,478	-0.07(-1.96%)
Aug 24, 2023	3.670	3.690	3.500	3.570	56,749	-0.10(-2.72%)
Aug 23, 2023	3.730	3.730	3.650	3.670	30,497	-0.03(-0.81%)
Aug 22, 2023	3.690	3.775	3.670	3.700	73,225	+0.04(+1.09%)
Aug 21, 2023	3.820	3.840	3.650	3.660	45,279	-0.14(-3.68%)
Aug 18, 2023	3.800	3.900	3.780	3.800	39,237	-0.06(-1.55%)
Aug 17, 2023	3.920	3.990	3.830	3.860	60,680	-0.05(-1.28%)
Aug 16, 2023	3.850	3.980	3.850	3.910	108,089	+0.06(+1.56%)
Aug 15, 2023	3.750	3.930	3.730	3.850	100,026	+0.11(+2.94%)
Aug 14, 2023	3.820	3.840	3.690	3.740	61,218	-0.10(-2.60%)
Aug 11, 2023	3.960	3.960	3.830	3.840	70,821	-0.13(-3.27%)
Aug 10, 2023	4.140	4.160	3.960	3.970	85,998	-0.11(-2.70%)
Aug 09, 2023	4.030	4.100	3.930	4.080	84,083	+0.07(+1.75%)
Aug 08, 2023	4.160	4.180	3.990	4.010	68,501	-0.19(-4.52%)
Aug 07, 2023	4.010	4.220	3.960	4.200	205,724	+0.19(+4.74%)
Aug 04, 2023	3.920	4.080	3.890	4.010	70,349	+0.09(+2.30%)
Aug 03, 2023	3.860	4.045	3.735	3.920	93,780	+0.03(+0.77%)
Aug 02, 2023	3.850	3.910	3.780	3.890	280,664	+0.04(+1.04%)