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, 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%)
Mar 01, 2022 9.560 9.790 9.250 9.310 450,450 -0.26(-2.72%)
Feb 28, 2022 9.620 9.860 9.410 9.570 901,265 -0.27(-2.74%)
Feb 25, 2022 9.590 9.850 9.550 9.840 383,061 +0.34(+3.58%)
Feb 24, 2022 9.170 9.540 8.970 9.500 899,122 +0.03(+0.32%)
Feb 23, 2022 9.960 9.980 9.400 9.470 473,845 -0.39(-3.96%)
Feb 22, 2022 9.990 10.18 9.680 9.860 584,384 -0.17(-1.69%)
Feb 18, 2022 10.03 0 -0.19(-1.86%)
Feb 17, 2022 10.45 10.68 10.18 10.22 327,651 -0.48(-4.49%)
Feb 16, 2022 10.56 10.76 10.48 10.70 273,830 +0.11(+1.04%)
Feb 15, 2022 10.46 10.81 10.34 10.59 300,744 +0.26(+2.52%)
Feb 14, 2022 10.57 10.81 10.28 10.33 364,757 -0.27(-2.55%)
Feb 11, 2022 10.66 11.33 10.46 10.60 939,379 -0.07(-0.66%)
Feb 10, 2022 11.08 11.43 10.59 10.67 498,617 -0.53(-4.73%)
Feb 09, 2022 11.03 11.31 10.93 11.20 431,985 +0.32(+2.94%)
Feb 08, 2022 10.45 10.93 10.30 10.88 330,986 +0.39(+3.72%)
Feb 07, 2022 9.130 10.59 9.130 10.49 596,998 -0.19(-1.78%)
Feb 04, 2022 10.90 10.90 10.36 10.68 362,405 -0.19(-1.75%)
Feb 03, 2022 11.24 10.86 10.87 377,980 -0.52(-4.57%)
Feb 02, 2022 11.54 11.68 11.17 11.39 974,332 -0.05(-0.44%)
Feb 01, 2022 11.10 11.53 11.10 11.44 1,534,520 +0.44(+4.00%)
Jan 31, 2022 10.67 11.00 1,279,177 +0.30(+2.80%)
Jan 28, 2022 10.75 10.92 10.33 10.70 872,021 -0.03(-0.28%)
Jan 27, 2022 10.96 11.16 10.44 10.73 800,393 -0.03(-0.28%)
Jan 26, 2022 10.71 11.28 10.50 10.76 2,208,334 +0.23(+2.18%)
Jan 25, 2022 10.47 10.67 10.03 10.53 1,877,419 -0.17(-1.59%)
Jan 24, 2022 10.66 10.70 9.870 10.70 935,588 -0.07(-0.65%)
Jan 21, 2022 11.62 11.62 10.59 10.77 672,669 -1.00(-8.50%)
Jan 20, 2022 12.35 12.44 11.69 11.77 1,162,117 -0.54(-4.39%)
Jan 19, 2022 12.34 12.44 12.03 12.31 675,610 -0.01(-0.08%)
Jan 18, 2022 12.31 12.50 12.12 12.32 336,567 -0.18(-1.44%)
Jan 14, 2022 12.50 0 -0.60(-4.58%)
Jan 13, 2022 13.27 13.41 13.07 13.10 346,457 -0.12(-0.91%)
Jan 12, 2022 13.54 13.54 12.87 13.22 658,076 +0.37(+2.88%)
Jan 11, 2022 12.47 12.94 12.26 12.85 972,517 +0.27(+2.15%)
Jan 10, 2022 13.56 13.56 12.46 12.58 701,475 -0.97(-7.16%)
Jan 07, 2022 13.60 14.18 13.55 13.55 589,364 -0.50(-3.56%)
Jan 06, 2022 13.80 14.11 13.57 14.05 537,136 +0.24(+1.74%)
Jan 05, 2022 13.84 14.28 13.65 13.81 1,453,439 -0.08(-0.58%)
Jan 04, 2022 13.63 14.00 13.23 13.89 782,245 +0.25(+1.83%)
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.