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 (%)
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%)
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%)
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.