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 (%)
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%)
Jan 03, 2023 4.280 4.490 4.280 4.440 493,097 +0.18(+4.23%)
Dec 30, 2022 4.170 4.515 4.140 4.260 556,942 +0.05(+1.19%)
Dec 29, 2022 4.110 4.270 4.040 4.210 576,833 +0.17(+4.21%)
Dec 28, 2022 4.180 4.260 4.040 4.040 396,259 -0.14(-3.35%)
Dec 27, 2022 4.360 4.375 4.180 4.180 158,882 -0.18(-4.13%)
Dec 23, 2022 4.370 4.440 4.310 4.360 320,815 +0.00(+0.00%)
Dec 22, 2022 4.380 4.390 4.140 4.360 535,352 -0.09(-2.02%)
Dec 21, 2022 4.500 4.578 4.280 4.450 372,741 +0.05(+1.14%)
Dec 20, 2022 4.260 4.410 4.150 4.400 435,777 +0.13(+3.04%)
Dec 19, 2022 4.540 4.620 4.240 4.270 1,177,521 -0.30(-6.56%)
Dec 16, 2022 4.500 4.670 4.415 4.570 645,712 +0.00(+0.00%)
Dec 15, 2022 4.900 5.020 4.555 4.570 970,909 -0.50(-9.86%)
Dec 14, 2022 5.180 5.265 4.970 5.070 334,313 -0.16(-3.06%)
Dec 13, 2022 5.330 5.670 5.180 5.230 439,375 +0.19(+3.77%)
Dec 12, 2022 5.000 5.100 4.920 5.040 404,763 -0.02(-0.40%)
Dec 09, 2022 5.230 5.390 5.015 5.060 475,952 -0.23(-4.35%)
Dec 08, 2022 4.970 5.400 4.970 5.290 516,854 +0.34(+6.87%)
Dec 07, 2022 5.030 5.460 4.925 4.950 351,949 -0.10(-1.98%)
Dec 06, 2022 5.030 5.505 4.980 5.050 269,570 +0.01(+0.20%)
Dec 05, 2022 5.330 5.330 5.020 5.040 330,086 -0.32(-5.97%)
Dec 02, 2022 5.100 5.510 5.080 5.360 583,369 +0.19(+3.68%)
Dec 01, 2022 5.200 5.277 5.060 5.170 506,098 +0.03(+0.58%)
Nov 30, 2022 4.980 5.180 4.840 5.140 690,582 +0.14(+2.80%)
Nov 29, 2022 4.850 5.030 4.850 5.000 248,138 +0.16(+3.31%)
Nov 28, 2022 4.920 5.000 4.820 4.840 386,135 -0.19(-3.78%)
Nov 25, 2022 5.020 5.070 4.970 5.030 83,780 +0.00(+0.00%)
Nov 23, 2022 4.940 5.095 4.930 5.030 220,533 +0.04(+0.80%)
Nov 22, 2022 5.100 5.120 4.890 4.990 429,694 -0.13(-2.54%)
Nov 21, 2022 5.120 5.160 4.980 5.120 284,723 +0.00(+0.00%)
Nov 18, 2022 5.150 5.200 4.955 5.120 714,821 +0.10(+1.99%)
Nov 17, 2022 5.070 5.120 4.950 5.020 444,171 -0.19(-3.65%)
Nov 16, 2022 5.330 5.405 5.190 5.210 340,101 -0.17(-3.16%)
Nov 15, 2022 5.380 5.560 5.220 5.380 1,055,320 +0.12(+2.28%)
Nov 14, 2022 5.770 5.812 5.250 5.260 508,508 -0.56(-9.62%)
Nov 11, 2022 5.840 6.360 5.760 5.820 1,402,355 +0.03(+0.52%)
Nov 10, 2022 5.610 5.970 5.610 5.790 3,930,331 +0.49(+9.25%)
Nov 09, 2022 5.220 5.380 5.180 5.300 403,006 +0.00(+0.00%)
Nov 08, 2022 5.380 5.490 5.160 5.300 406,183 -0.05(-0.93%)
Nov 07, 2022 5.380 5.420 5.100 5.350 536,178 -0.03(-0.56%)
Nov 04, 2022 4.700 5.400 4.670 5.380 980,962 +0.78(+16.96%)
Nov 03, 2022 3.950 5.010 3.950 4.600 1,421,909 -0.20(-4.17%)
Nov 02, 2022 5.140 4.780 4.800 758,765 -0.36(-6.98%)
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.