Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversey Holdings Ltd (NQ: DSEY )

8.390 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.330 5.520 5.280 5.400 479,041 +0.04(+0.75%)
Oct 28, 2022 5.350 5.415 5.180 5.360 755,884 +0.05(+0.94%)
Oct 27, 2022 5.400 5.410 5.230 5.310 1,129,453 -0.06(-1.12%)
Oct 26, 2022 5.290 5.510 5.260 5.370 500,042 +0.09(+1.70%)
Oct 25, 2022 5.050 5.330 5.050 5.280 572,539 +0.22(+4.35%)
Oct 24, 2022 4.930 5.075 4.810 5.060 477,965 +0.17(+3.48%)
Oct 21, 2022 4.720 4.900 4.580 4.890 657,326 +0.20(+4.26%)
Oct 20, 2022 4.690 4.880 4.605 4.690 792,519 -0.01(-0.21%)
Oct 19, 2022 4.680 4.745 4.570 4.700 747,166 -0.03(-0.63%)
Oct 18, 2022 4.550 4.750 4.420 4.730 1,209,083 +0.33(+7.50%)
Oct 17, 2022 4.380 4.420 4.240 4.400 648,629 +0.11(+2.56%)
Oct 14, 2022 4.440 4.440 4.280 4.290 499,306 -0.08(-1.83%)
Oct 13, 2022 4.230 4.505 4.160 4.370 649,885 +0.05(+1.16%)
Oct 12, 2022 4.430 4.430 4.320 4.320 722,633 -0.14(-3.14%)
Oct 11, 2022 4.400 4.540 4.240 4.460 923,516 +0.01(+0.22%)
Oct 10, 2022 4.340 4.460 4.220 4.450 693,800 +0.10(+2.30%)
Oct 07, 2022 4.550 4.570 4.300 4.350 873,233 -0.24(-5.23%)
Oct 06, 2022 4.750 4.830 4.550 4.590 771,516 -0.20(-4.18%)
Oct 05, 2022 4.760 4.910 4.700 4.790 800,735 -0.32(-6.26%)
Oct 04, 2022 4.900 5.185 4.900 5.110 1,284,064 +0.17(+3.44%)
Oct 03, 2022 4.940 4.960 4.770 4.940 467,389 +0.08(+1.65%)
Sep 30, 2022 4.890 5.000 4.820 4.860 621,753 -0.08(-1.62%)
Sep 29, 2022 4.870 4.960 4.760 4.940 612,693 -0.05(-1.00%)
Sep 28, 2022 4.830 5.030 4.760 4.990 415,422 +0.16(+3.31%)
Sep 27, 2022 5.010 5.040 4.820 4.830 730,303 -0.05(-1.02%)
Sep 26, 2022 4.900 5.065 4.782 4.880 793,601 -0.08(-1.61%)
Sep 23, 2022 4.910 5.050 4.780 4.960 853,306 -0.06(-1.20%)
Sep 22, 2022 4.950 5.055 4.900 5.020 618,667 +0.05(+1.01%)
Sep 21, 2022 5.300 5.330 4.955 4.970 558,556 -0.30(-5.69%)
Sep 20, 2022 5.470 5.470 5.215 5.270 540,957 -0.27(-4.87%)
Sep 19, 2022 5.280 5.550 5.180 5.540 486,085 +0.19(+3.55%)
Sep 16, 2022 5.730 5.730 5.270 5.350 2,154,119 -0.50(-8.55%)
Sep 15, 2022 6.020 6.170 5.800 5.850 413,881 -0.25(-4.10%)
Sep 14, 2022 6.060 6.270 5.970 6.100 674,794 +0.01(+0.16%)
Sep 13, 2022 6.220 6.270 6.050 6.090 610,708 -0.36(-5.58%)
Sep 12, 2022 6.270 6.460 6.270 6.450 304,846 +0.22(+3.53%)
Sep 09, 2022 6.090 6.290 6.090 6.230 319,825 +0.22(+3.66%)
Sep 08, 2022 5.960 6.080 5.870 6.010 383,900 -0.04(-0.66%)
Sep 07, 2022 5.780 6.070 5.680 6.050 487,999 +0.27(+4.67%)
Sep 06, 2022 5.620 5.950 5.535 5.780 649,000 +0.16(+2.85%)
Sep 02, 2022 5.920 5.962 5.600 5.620 554,729 -0.22(-3.77%)
Sep 01, 2022 5.980 5.980 5.705 5.840 639,886 -0.31(-5.04%)
Aug 31, 2022 6.270 6.435 6.110 6.150 679,701 -0.04(-0.65%)
Aug 30, 2022 6.380 6.430 6.160 6.190 777,067 -0.15(-2.37%)
Aug 29, 2022 6.540 6.620 6.290 6.340 748,607 -0.27(-4.08%)
Aug 26, 2022 6.960 6.960 6.580 6.610 616,286 -0.30(-4.34%)
Aug 25, 2022 6.710 6.950 6.710 6.910 561,544 +0.20(+2.98%)
Aug 24, 2022 6.680 6.790 6.650 6.710 539,335 -0.01(-0.15%)
Aug 23, 2022 6.700 6.820 6.510 6.720 877,676 +0.00(+0.00%)
Aug 22, 2022 6.820 6.835 6.610 6.720 528,111 -0.24(-3.45%)
Aug 19, 2022 6.990 7.060 6.800 6.960 743,331 -0.14(-1.97%)
Aug 18, 2022 6.950 7.130 6.940 7.100 857,236 +0.10(+1.43%)
Aug 17, 2022 6.920 7.010 6.770 7.000 768,073 -0.06(-0.85%)
Aug 16, 2022 7.120 7.160 7.015 7.060 784,270 -0.04(-0.56%)
Aug 15, 2022 6.610 7.130 6.550 7.100 1,435,869 +0.46(+6.93%)
Aug 12, 2022 6.550 6.675 6.490 6.640 1,212,997 +0.15(+2.31%)
Aug 11, 2022 6.560 6.613 6.450 6.490 1,158,182 +0.00(+0.00%)
Aug 10, 2022 6.550 6.630 6.470 6.490 940,215 +0.13(+2.04%)
Aug 09, 2022 6.570 6.620 6.350 6.360 500,465 -0.24(-3.64%)
Aug 08, 2022 6.830 6.992 6.590 6.600 969,839 -0.08(-1.20%)
Aug 05, 2022 6.670 6.860 6.570 6.680 946,049 -0.12(-1.76%)
Aug 04, 2022 7.540 7.540 6.760 6.800 1,215,412 -0.81(-10.64%)
Aug 03, 2022 7.600 7.870 7.450 7.610 925,353 +0.15(+2.01%)
Aug 02, 2022 7.480 7.550 7.390 7.460 542,715 -0.05(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.