Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversified Rstrt HD (NQ: SAUC )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.8586 0.9015 0.8500 0.8500 15,800 -0.02(-2.30%)
May 30, 2019 0.8800 0.9000 0.8700 0.8700 8,785 -0.01(-0.90%)
May 29, 2019 0.8600 0.8779 0.8540 0.8779 21,814 +0.01(+1.61%)
May 28, 2019 0.8900 0.8900 0.8600 0.8640 2,880 -0.02(-1.82%)
May 24, 2019 0.8980 0.8980 0.8601 0.8800 12,700 +0.00(+0.23%)
May 23, 2019 0.8980 0.9000 0.8600 0.8780 9,661 +0.02(+2.09%)
May 22, 2019 0.8600 0.8850 0.8600 0.8600 11,074 -0.01(-1.15%)
May 21, 2019 0.9500 0.9500 0.8300 0.8700 60,321 -0.06(-6.45%)
May 20, 2019 0.9400 0.9500 0.9300 0.9300 1,614 +0.02(+2.20%)
May 17, 2019 0.9400 0.9400 0.9000 0.9100 11,200 -0.02(-2.15%)
May 16, 2019 0.9120 0.9354 0.9100 0.9300 22,615 +0.02(+1.97%)
May 15, 2019 0.9000 0.9700 0.9000 0.9120 9,327 -0.02(-1.94%)
May 14, 2019 0.9700 0.9700 0.9000 0.9300 6,815 +0.00(+0.00%)
May 13, 2019 0.9300 0.9800 0.9300 0.9300 11,113 -0.02(-2.11%)
May 10, 2019 0.9600 0.9700 0.9100 0.9500 23,800 -0.02(-2.06%)
May 09, 2019 0.9400 0.9700 0.9100 0.9700 25,196 -0.01(-1.01%)
May 08, 2019 0.9310 1.010 0.9000 0.9799 166,588 +0.04(+4.80%)
May 07, 2019 0.9267 0.9900 0.9267 0.9350 10,764 -0.03(-2.71%)
May 06, 2019 0.9703 0.9900 0.9220 0.9610 19,752 +0.00(+0.16%)
May 03, 2019 0.9900 0.9900 0.9595 0.9595 8,400 +0.00(+0.37%)
May 02, 2019 0.9736 0.9900 0.9511 0.9560 11,253 -0.03(-2.94%)
May 01, 2019 0.9500 0.9885 0.9201 0.9850 16,151 +0.01(+1.00%)
Apr 30, 2019 0.9800 0.9800 0.9200 0.9752 6,563 -0.00(-0.50%)
Apr 29, 2019 0.9800 0.9900 0.9800 0.9801 5,180 -0.01(-1.00%)
Apr 26, 2019 0.9650 0.9900 0.9646 0.9900 9,100 +0.04(+3.96%)
Apr 25, 2019 0.9860 1.000 0.9201 0.9523 17,345 -0.04(-3.81%)
Apr 24, 2019 1.030 1.030 0.9800 0.9900 17,786 -0.04(-3.88%)
Apr 23, 2019 1.030 1.030 1.010 1.030 13,820 +0.00(+0.00%)
Apr 22, 2019 1.030 1.060 0.9800 1.030 76,792 +0.01(+0.98%)
Apr 18, 2019 1.040 1.080 0.9851 1.020 216,500 +0.00(+0.00%)
Apr 17, 2019 0.8600 1.220 0.8600 1.020 557,868 +0.23(+29.13%)
Apr 16, 2019 0.7300 0.8000 0.6332 0.7899 55,283 +0.04(+5.04%)
Apr 15, 2019 0.7800 0.8500 0.7500 0.7520 45,612 -0.03(-3.96%)
Apr 12, 2019 0.8609 0.8880 0.7425 0.7830 63,800 -0.09(-10.00%)
Apr 11, 2019 0.8900 0.9000 0.8700 0.8700 5,074 +0.00(+0.00%)
Apr 10, 2019 0.9100 0.9195 0.8654 0.8700 20,358 -0.04(-4.40%)
Apr 09, 2019 0.8900 0.9200 0.8900 0.9100 19,263 +0.05(+5.81%)
Apr 08, 2019 0.8698 0.9180 0.8600 0.8600 29,776 -0.00(-0.23%)
Apr 05, 2019 0.8755 0.9192 0.8400 0.8620 11,900 +0.01(+1.41%)
Apr 04, 2019 0.8820 0.9195 0.8500 0.8500 17,037 +0.01(+1.19%)
Apr 03, 2019 0.9000 0.9195 0.8400 0.8400 10,497 -0.04(-4.60%)
Apr 02, 2019 0.8900 0.9060 0.8700 0.8805 41,702 +0.00(+0.06%)
Apr 01, 2019 0.9200 0.9200 0.8700 0.8800 4,437 -0.04(-4.14%)
Mar 29, 2019 0.8800 0.9200 0.8620 0.9180 40,500 +0.01(+1.10%)
Mar 28, 2019 0.8695 0.9200 0.8400 0.9080 35,061 +0.05(+5.54%)
Mar 27, 2019 0.8779 0.8780 0.8603 0.8603 7,933 +0.00(+0.03%)
Mar 26, 2019 0.8800 0.8900 0.8200 0.8600 28,653 -0.02(-2.27%)
Mar 25, 2019 0.8800 0.9240 0.8800 0.8800 10,903 +0.00(+0.00%)
Mar 22, 2019 0.9400 0.9400 0.8800 0.8800 27,900 -0.02(-2.22%)
Mar 21, 2019 0.9200 0.9500 0.8800 0.9000 20,510 -0.02(-2.17%)
Mar 20, 2019 0.8800 0.9200 0.8600 0.9200 34,026 +0.06(+6.98%)
Mar 19, 2019 0.8801 0.8926 0.8500 0.8600 35,814 -0.01(-1.15%)
Mar 18, 2019 0.8600 0.9000 0.8500 0.8700 21,188 -0.02(-2.25%)
Mar 15, 2019 0.9090 0.9200 0.8513 0.8900 65,000 +0.01(+0.56%)
Mar 14, 2019 0.9046 0.9339 0.8513 0.8850 59,259 -0.03(-2.75%)
Mar 13, 2019 0.9200 0.9305 0.8800 0.9100 127,991 +0.00(+0.00%)
Mar 12, 2019 0.9300 0.9700 0.9000 0.9100 78,296 -0.02(-2.15%)
Mar 11, 2019 0.9850 0.9850 0.9300 0.9300 61,965 -0.02(-2.11%)
Mar 08, 2019 1.020 1.020 0.9300 0.9500 117,400 -0.03(-2.56%)
Mar 07, 2019 1.060 1.070 0.9700 0.9750 46,606 -0.08(-7.14%)
Mar 06, 2019 1.080 1.140 1.050 1.050 25,703 -0.04(-3.67%)
Mar 05, 2019 1.100 1.110 0.9700 1.090 35,798 +0.00(+0.00%)
Mar 04, 2019 1.130 1.154 1.070 1.090 84,733 -0.04(-3.54%)
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.