Dice Holdings (NY: DHX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.720	3.770	3.720	3.770	50,080	+0.05(+1.34%)
Jul 28, 2023	3.680	3.770	3.680	3.720	71,737	+0.09(+2.48%)
Jul 27, 2023	3.710	3.710	3.585	3.630	56,484	-0.03(-0.82%)
Jul 26, 2023	3.580	3.720	3.580	3.660	58,699	+0.10(+2.81%)
Jul 25, 2023	3.480	3.580	3.440	3.560	65,094	+0.07(+2.01%)
Jul 24, 2023	3.540	3.590	3.420	3.490	70,084	-0.09(-2.51%)
Jul 21, 2023	3.840	3.840	3.560	3.580	94,285	-0.23(-6.04%)
Jul 20, 2023	3.760	3.820	3.655	3.810	73,382	+0.04(+1.06%)
Jul 19, 2023	3.640	3.815	3.640	3.770	68,449	+0.15(+4.14%)
Jul 18, 2023	3.560	3.680	3.550	3.620	52,106	+0.06(+1.69%)
Jul 17, 2023	3.670	3.730	3.550	3.560	60,461	-0.13(-3.52%)
Jul 14, 2023	3.730	3.730	3.610	3.690	98,373	-0.02(-0.54%)
Jul 13, 2023	3.680	3.750	3.630	3.710	47,092	+0.05(+1.37%)
Jul 12, 2023	3.700	3.730	3.640	3.660	87,335	+0.06(+1.67%)
Jul 11, 2023	3.600	3.700	3.570	3.600	92,269	+0.02(+0.56%)
Jul 10, 2023	3.620	3.635	3.540	3.580	51,261	-0.07(-1.92%)
Jul 07, 2023	3.550	3.690	3.550	3.650	236,402	+0.12(+3.40%)
Jul 06, 2023	3.600	3.639	3.430	3.530	62,733	-0.13(-3.55%)
Jul 05, 2023	3.800	3.800	3.580	3.660	72,750	-0.14(-3.68%)
Jul 03, 2023	3.760	3.870	3.750	3.800	47,792	-0.03(-0.78%)
Jun 30, 2023	3.950	3.950	3.800	3.830	81,386	-0.08(-2.05%)
Jun 29, 2023	3.820	3.950	3.800	3.910	58,908	+0.09(+2.36%)
Jun 28, 2023	3.850	3.960	3.750	3.820	93,431	-0.01(-0.26%)
Jun 27, 2023	3.920	3.940	3.810	3.830	61,147	-0.07(-1.79%)
Jun 26, 2023	4.020	4.080	3.880	3.900	66,777	-0.16(-3.94%)
Jun 23, 2023	3.900	4.150	3.890	4.060	1,714,285	+0.08(+2.01%)
Jun 22, 2023	3.960	4.000	3.900	3.980	54,925	+0.02(+0.51%)
Jun 21, 2023	3.920	4.020	3.910	3.960	81,366	+0.03(+0.76%)
Jun 20, 2023	4.000	4.060	3.850	3.930	63,616	-0.09(-2.24%)
Jun 16, 2023	4.140	4.190	3.960	4.020	350,707	-0.05(-1.23%)
Jun 15, 2023	3.920	4.080	3.870	4.070	118,686	+0.14(+3.56%)
Jun 14, 2023	4.070	4.100	3.880	3.930	78,205	-0.11(-2.72%)
Jun 13, 2023	4.000	4.120	3.996	4.040	129,232	+0.10(+2.54%)
Jun 12, 2023	3.940	4.020	3.900	3.940	77,902	+0.04(+1.03%)
Jun 09, 2023	3.890	4.000	3.860	3.900	91,261	+0.01(+0.26%)
Jun 08, 2023	4.060	4.090	3.870	3.890	46,368	-0.20(-4.89%)
Jun 07, 2023	4.000	4.135	3.940	4.090	209,043	+0.15(+3.81%)
Jun 06, 2023	3.760	4.000	3.760	3.940	105,350	+0.19(+5.07%)
Jun 05, 2023	3.930	3.975	3.740	3.750	75,826	-0.26(-6.48%)
Jun 02, 2023	3.820	4.030	3.710	4.010	132,090	+0.30(+8.09%)
Jun 01, 2023	3.680	3.770	3.640	3.710	91,426	+0.05(+1.37%)
May 31, 2023	3.760	3.760	3.570	3.660	75,996	-0.10(-2.66%)
May 30, 2023	3.820	3.890	3.710	3.760	112,217	+0.01(+0.27%)
May 26, 2023	3.610	3.820	3.610	3.750	78,954	+0.14(+3.88%)
May 25, 2023	3.740	3.805	3.590	3.610	86,485	-0.13(-3.48%)
May 24, 2023	3.880	3.940	3.720	3.740	120,927	-0.14(-3.61%)
May 23, 2023	3.670	3.990	3.670	3.880	269,304	+0.21(+5.72%)
May 22, 2023	3.420	3.770	3.385	3.670	140,934	+0.27(+7.94%)
May 19, 2023	3.480	3.522	3.380	3.400	89,653	-0.02(-0.58%)
May 18, 2023	3.340	3.470	3.325	3.420	82,218	+0.07(+2.09%)
May 17, 2023	3.230	3.390	3.230	3.350	100,559	+0.16(+5.02%)
May 16, 2023	3.230	3.260	3.170	3.190	56,290	-0.03(-0.93%)
May 15, 2023	3.130	3.329	3.130	3.220	150,002	+0.06(+1.90%)
May 12, 2023	3.150	3.250	3.120	3.160	122,077	+0.03(+0.96%)
May 11, 2023	3.410	3.465	3.000	3.130	172,623	-0.28(-8.21%)
May 10, 2023	3.400	3.435	3.330	3.410	182,415	+0.03(+0.89%)
May 09, 2023	3.400	3.450	3.350	3.380	100,096	-0.02(-0.59%)
May 08, 2023	3.430	3.460	3.360	3.400	142,133	+0.00(+0.00%)
May 05, 2023	3.400	3.450	3.360	3.400	137,510	+0.04(+1.19%)
May 04, 2023	3.480	3.480	3.340	3.360	131,287	-0.16(-4.55%)
May 03, 2023	3.540	3.620	3.505	3.520	132,641	+0.00(+0.00%)
May 02, 2023	3.660	3.670	3.485	3.520	115,890	-0.15(-4.09%)