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 (%)
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%)
Jul 01, 2022 6.540 6.610 6.205 6.490 1,029,740 -0.11(-1.67%)
Jun 30, 2022 6.470 6.620 6.255 6.600 1,367,410 -0.06(-0.90%)
Jun 29, 2022 7.170 7.200 6.480 6.660 1,274,844 -0.57(-7.88%)
Jun 28, 2022 8.050 8.170 7.210 7.230 875,955 -0.78(-9.74%)
Jun 27, 2022 7.730 8.190 7.730 8.010 1,936,360 +0.31(+4.03%)
Jun 24, 2022 8.000 8.120 7.690 7.700 10,338,158 -0.23(-2.90%)
Jun 23, 2022 7.760 8.000 7.720 7.930 1,501,694 +0.18(+2.32%)
Jun 22, 2022 7.560 7.860 7.550 7.750 1,792,696 -0.02(-0.26%)
Jun 21, 2022 7.830 8.280 7.750 7.770 4,672,011 -0.02(-0.26%)
Jun 17, 2022 7.790 8.070 7.675 7.790 1,490,196 +0.00(+0.00%)
Jun 16, 2022 8.500 8.640 7.765 7.790 1,490,765 -1.11(-12.47%)
Jun 15, 2022 8.930 9.110 8.850 8.900 780,537 +0.11(+1.25%)
Jun 14, 2022 8.730 9.020 8.645 8.790 701,211 +0.06(+0.69%)
Jun 13, 2022 9.130 9.290 8.652 8.730 866,661 -0.78(-8.20%)
Jun 10, 2022 9.680 9.780 9.510 9.510 504,518 -0.38(-3.84%)
Jun 09, 2022 10.03 10.14 9.880 9.890 824,566 -0.26(-2.56%)
Jun 08, 2022 10.37 10.55 10.13 10.15 585,935 -0.33(-3.15%)
Jun 07, 2022 10.20 10.51 10.16 10.48 634,376 +0.07(+0.67%)
Jun 06, 2022 10.41 10.68 10.29 10.41 1,905,430 +0.19(+1.86%)
Jun 03, 2022 10.17 10.43 9.960 10.22 556,061 -0.11(-1.06%)
Jun 02, 2022 10.08 10.36 9.852 10.33 624,223 +0.28(+2.79%)
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.