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 (%)
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%)
Aug 01, 2022 7.440 7.540 7.230 7.510 596,615 +0.02(+0.27%)
Jul 29, 2022 7.480 7.610 7.330 7.490 696,934 +0.04(+0.54%)
Jul 28, 2022 7.430 7.590 7.260 7.450 730,318 +0.07(+0.95%)
Jul 27, 2022 7.200 7.450 7.150 7.380 372,913 +0.19(+2.64%)
Jul 26, 2022 7.200 7.230 7.000 7.190 455,891 -0.09(-1.24%)
Jul 25, 2022 7.240 7.395 7.090 7.280 376,049 +0.05(+0.69%)
Jul 22, 2022 7.390 7.810 7.160 7.230 400,911 -0.09(-1.23%)
Jul 21, 2022 7.110 7.320 6.900 7.320 516,180 +0.34(+4.87%)
Jul 20, 2022 6.840 7.020 6.790 6.980 830,958 +0.14(+2.05%)
Jul 19, 2022 6.520 6.855 6.520 6.840 471,117 +0.49(+7.72%)
Jul 18, 2022 6.480 6.590 6.330 6.350 502,661 +0.01(+0.16%)
Jul 15, 2022 6.420 6.740 6.200 6.340 477,463 +0.12(+1.93%)
Jul 14, 2022 6.200 6.275 6.120 6.220 538,523 -0.14(-2.20%)
Jul 13, 2022 6.230 6.440 6.220 6.360 459,285 -0.03(-0.47%)
Jul 12, 2022 6.270 6.510 6.250 6.390 473,371 +0.12(+1.91%)
Jul 11, 2022 6.300 6.380 6.120 6.270 808,915 -0.13(-2.03%)
Jul 08, 2022 6.280 6.470 6.160 6.400 1,341,847 +0.10(+1.59%)
Jul 07, 2022 6.170 6.430 6.170 6.300 528,471 +0.16(+2.61%)
Jul 06, 2022 6.270 6.360 6.085 6.140 1,350,127 -0.10(-1.60%)
Jul 05, 2022 6.300 6.320 6.090 6.240 1,122,341 -0.25(-3.85%)
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.