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 (%)
May 31, 2022 10.03 10.17 9.630 9.800 2,455,453 -0.23(-2.29%)
May 27, 2022 9.770 10.07 9.770 10.03 997,409 +0.26(+2.66%)
May 26, 2022 9.490 10.03 9.490 9.770 2,589,831 +0.31(+3.28%)
May 25, 2022 9.110 9.460 9.110 9.460 925,545 +0.28(+3.05%)
May 24, 2022 9.210 9.300 8.950 9.180 855,492 -0.09(-0.97%)
May 23, 2022 9.240 9.400 8.850 9.270 818,047 +0.01(+0.11%)
May 20, 2022 9.430 9.590 8.720 9.260 1,424,975 +0.10(+1.09%)
May 19, 2022 8.980 9.370 8.980 9.160 1,314,958 +0.10(+1.10%)
May 18, 2022 9.220 9.440 9.010 9.060 1,915,314 -0.35(-3.72%)
May 17, 2022 9.180 9.510 8.800 9.410 2,025,613 +0.62(+7.05%)
May 16, 2022 8.890 8.960 8.580 8.790 1,619,925 -0.15(-1.68%)
May 13, 2022 8.020 8.970 7.980 8.940 1,926,525 +1.12(+14.32%)
May 12, 2022 7.390 7.820 7.280 7.820 1,776,066 +0.34(+4.55%)
May 11, 2022 7.290 8.040 7.235 7.480 1,699,179 +0.10(+1.36%)
May 10, 2022 7.570 7.905 7.160 7.380 1,709,160 -0.16(-2.12%)
May 09, 2022 7.620 8.040 7.500 7.540 1,279,400 -0.23(-2.96%)
May 06, 2022 7.910 8.270 7.580 7.770 889,993 -0.14(-1.77%)
May 05, 2022 8.110 8.150 7.650 7.910 1,191,101 -0.40(-4.81%)
May 04, 2022 8.230 8.350 7.910 8.310 430,216 +0.09(+1.09%)
May 03, 2022 7.950 8.380 7.860 8.220 540,936 +0.32(+4.05%)
May 02, 2022 7.740 8.080 7.680 7.900 786,623 +0.16(+2.07%)
Apr 29, 2022 7.850 8.085 7.700 7.740 407,519 -0.17(-2.15%)
Apr 28, 2022 7.810 7.940 7.535 7.910 913,989 +0.21(+2.73%)
Apr 27, 2022 7.640 7.819 7.580 7.700 433,126 +0.07(+0.92%)
Apr 26, 2022 7.800 7.960 7.580 7.630 403,231 -0.20(-2.55%)
Apr 25, 2022 7.740 7.890 7.520 7.830 366,150 +0.01(+0.13%)
Apr 22, 2022 7.820 8.080 7.750 7.820 651,272 -0.04(-0.51%)
Apr 21, 2022 8.250 8.460 7.790 7.860 583,287 -0.29(-3.56%)
Apr 20, 2022 8.020 8.290 7.865 8.150 550,182 +0.18(+2.26%)
Apr 19, 2022 7.540 8.080 7.360 7.970 519,667 +0.40(+5.28%)
Apr 18, 2022 7.730 7.730 7.490 7.570 497,847 -0.19(-2.45%)
Apr 14, 2022 7.880 8.359 7.710 7.760 516,040 -0.11(-1.40%)
Apr 13, 2022 7.460 7.940 7.280 7.870 469,723 +0.37(+4.93%)
Apr 12, 2022 7.620 7.870 7.450 7.500 422,061 -0.07(-0.92%)
Apr 11, 2022 7.630 7.740 7.490 7.570 519,575 -0.17(-2.20%)
Apr 08, 2022 7.680 7.930 7.450 7.740 606,118 +0.02(+0.26%)
Apr 07, 2022 7.670 7.790 7.460 7.720 659,555 +0.03(+0.39%)
Apr 06, 2022 7.810 7.890 7.630 7.690 683,661 -0.30(-3.75%)
Apr 05, 2022 8.130 8.240 7.855 7.990 529,338 -0.18(-2.20%)
Apr 04, 2022 8.090 8.348 8.030 8.170 981,473 +0.03(+0.37%)
Apr 01, 2022 7.670 8.150 7.665 8.140 916,744 +0.57(+7.53%)
Mar 31, 2022 7.710 7.890 7.520 7.570 1,508,984 -0.20(-2.57%)
Mar 30, 2022 7.860 8.140 7.635 7.770 866,002 -0.17(-2.14%)
Mar 29, 2022 7.560 7.940 7.560 7.940 850,295 +0.53(+7.15%)
Mar 28, 2022 7.470 7.510 7.240 7.410 889,266 +0.02(+0.27%)
Mar 25, 2022 7.350 7.650 7.020 7.390 1,039,114 -0.26(-3.40%)
Mar 24, 2022 8.130 8.245 7.590 7.650 982,090 -0.47(-5.79%)
Mar 23, 2022 7.800 8.210 7.470 8.120 1,681,571 +0.21(+2.65%)
Mar 22, 2022 6.990 8.180 6.990 7.910 3,789,980 +0.94(+13.49%)
Mar 21, 2022 7.500 7.560 6.890 6.970 5,021,049 -0.53(-7.07%)
Mar 18, 2022 7.350 7.560 7.290 7.500 1,569,653 +0.00(+0.00%)
Mar 17, 2022 7.560 7.800 7.470 7.500 2,386,609 -0.16(-2.09%)
Mar 16, 2022 7.660 8.040 7.480 7.660 2,082,290 +0.19(+2.54%)
Mar 15, 2022 7.510 7.700 7.320 7.470 541,232 +0.01(+0.13%)
Mar 14, 2022 7.600 7.920 7.390 7.460 1,136,715 -0.12(-1.58%)
Mar 11, 2022 7.840 8.740 7.580 7.580 2,041,551 -0.14(-1.81%)
Mar 10, 2022 8.380 8.380 7.690 7.720 937,324 -0.93(-10.75%)
Mar 09, 2022 9.440 9.440 7.760 8.650 1,386,011 +1.15(+15.33%)
Mar 08, 2022 7.890 8.135 7.260 7.500 1,318,126 -0.35(-4.46%)
Mar 07, 2022 8.650 8.740 7.850 7.850 784,640 -0.98(-11.10%)
Mar 04, 2022 8.900 8.990 8.750 8.830 368,119 -0.19(-2.11%)
Mar 03, 2022 9.430 9.430 8.920 9.020 450,423 -0.34(-3.63%)
Mar 02, 2022 9.360 9.470 8.830 9.360 833,902 +0.05(+0.54%)
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.