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 (%)
Mar 31, 2023 8.100 8.110 8.070 8.090 3,672,466 -0.01(-0.12%)
Mar 30, 2023 8.080 8.100 8.055 8.100 643,987 +0.03(+0.37%)
Mar 29, 2023 8.120 8.130 8.050 8.070 703,443 -0.03(-0.37%)
Mar 28, 2023 8.030 8.140 8.030 8.100 711,410 +0.06(+0.75%)
Mar 27, 2023 8.030 8.060 8.010 8.040 1,136,153 +0.01(+0.12%)
Mar 24, 2023 8.040 8.040 8.010 8.030 1,012,239 -0.01(-0.12%)
Mar 23, 2023 8.010 8.060 8.010 8.040 1,360,301 +0.04(+0.50%)
Mar 22, 2023 8.030 8.050 7.970 8.000 1,274,972 +0.00(+0.00%)
Mar 21, 2023 8.030 8.050 7.990 8.000 1,262,294 -0.01(-0.12%)
Mar 20, 2023 7.880 8.010 7.880 8.010 1,843,929 +0.05(+0.63%)
Mar 17, 2023 7.990 8.010 7.790 7.960 9,105,861 -0.14(-1.73%)
Mar 16, 2023 8.090 8.110 8.060 8.100 1,761,345 -0.01(-0.12%)
Mar 15, 2023 8.080 8.110 8.060 8.110 5,824,465 +0.01(+0.12%)
Mar 14, 2023 8.130 8.130 8.080 8.100 3,616,567 -0.01(-0.12%)
Mar 13, 2023 8.080 8.150 8.055 8.110 3,977,930 +0.00(+0.00%)
Mar 10, 2023 8.120 8.130 8.080 8.110 7,643,606 -0.03(-0.37%)
Mar 09, 2023 8.060 8.140 8.050 8.140 26,551,628 -0.04(-0.49%)
Mar 08, 2023 8.140 8.200 8.130 8.180 72,923,408 +2.23(+37.48%)
Mar 07, 2023 6.110 6.140 5.930 5.950 326,310 -0.19(-3.09%)
Mar 06, 2023 6.400 6.400 6.090 6.140 369,316 -0.20(-3.15%)
Mar 03, 2023 6.240 6.360 6.165 6.340 241,438 +0.19(+3.09%)
Mar 02, 2023 5.880 6.210 5.840 6.150 227,579 +0.19(+3.19%)
Mar 01, 2023 5.910 6.000 5.820 5.960 259,579 +0.05(+0.85%)
Feb 28, 2023 5.780 6.013 5.550 5.910 449,440 +0.08(+1.37%)
Feb 27, 2023 5.870 6.460 5.780 5.830 218,604 +0.08(+1.39%)
Feb 24, 2023 5.630 5.812 5.490 5.750 222,589 -0.01(-0.26%)
Feb 23, 2023 5.750 5.870 5.670 5.765 469,852 +0.10(+1.86%)
Feb 22, 2023 5.550 5.730 5.325 5.660 725,079 -0.05(-0.88%)
Feb 21, 2023 5.830 5.900 5.670 5.710 188,136 -0.21(-3.55%)
Feb 17, 2023 6.000 6.000 5.780 5.920 264,774 -0.07(-1.17%)
Feb 16, 2023 6.030 6.200 5.916 5.990 301,941 -0.23(-3.70%)
Feb 15, 2023 5.880 6.240 5.860 6.220 312,255 +0.28(+4.71%)
Feb 14, 2023 5.710 5.965 5.710 5.940 368,233 +0.15(+2.59%)
Feb 13, 2023 5.790 5.840 5.640 5.790 263,774 +0.05(+0.87%)
Feb 10, 2023 5.710 5.870 5.530 5.740 628,222 +0.00(+0.00%)
Feb 09, 2023 6.020 6.220 5.700 5.740 369,770 -0.16(-2.71%)
Feb 08, 2023 5.970 6.020 5.850 5.900 423,664 -0.14(-2.32%)
Feb 07, 2023 6.010 6.140 5.759 6.040 346,457 -0.01(-0.17%)
Feb 06, 2023 6.140 6.220 5.971 6.050 273,297 -0.17(-2.73%)
Feb 03, 2023 6.280 6.380 6.120 6.220 385,985 -0.16(-2.51%)
Feb 02, 2023 6.320 6.520 6.305 6.380 527,544 +0.13(+2.08%)
Feb 01, 2023 6.110 6.370 5.940 6.250 904,042 +0.18(+2.97%)
Jan 31, 2023 5.910 6.090 5.770 6.070 443,033 +0.17(+2.88%)
Jan 30, 2023 5.700 5.960 5.540 5.900 470,978 +0.14(+2.43%)
Jan 27, 2023 5.410 5.820 5.400 5.760 371,259 +0.31(+5.69%)
Jan 26, 2023 5.480 5.570 5.300 5.450 634,137 +0.02(+0.37%)
Jan 25, 2023 5.650 5.690 5.410 5.430 224,141 -0.33(-5.73%)
Jan 24, 2023 5.680 5.860 5.565 5.760 828,558 +0.04(+0.70%)
Jan 23, 2023 5.450 5.740 5.410 5.720 461,824 +0.29(+5.34%)
Jan 20, 2023 5.350 5.470 5.220 5.430 246,326 +0.14(+2.65%)
Jan 19, 2023 5.160 5.310 5.060 5.290 142,855 +0.08(+1.54%)
Jan 18, 2023 5.490 5.530 5.190 5.210 220,551 -0.21(-3.87%)
Jan 17, 2023 5.210 5.530 5.140 5.420 354,563 +0.22(+4.23%)
Jan 13, 2023 5.060 5.270 5.050 5.200 167,589 +0.07(+1.36%)
Jan 12, 2023 5.080 5.130 5.015 5.130 222,145 +0.09(+1.79%)
Jan 11, 2023 4.910 5.060 4.880 5.040 245,596 +0.13(+2.65%)
Jan 10, 2023 5.010 5.075 4.795 4.910 442,372 -0.10(-2.00%)
Jan 09, 2023 4.690 5.050 4.630 5.010 630,757 +0.41(+8.91%)
Jan 06, 2023 4.490 4.670 4.360 4.600 444,141 +0.16(+3.60%)
Jan 05, 2023 4.510 4.560 4.320 4.440 381,382 -0.13(-2.84%)
Jan 04, 2023 4.510 4.630 4.320 4.570 480,167 +0.13(+2.93%)
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.