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 (%)
Dec 29, 2017 1.600 1.600 1.600 0 +0.17(+11.89%)
Dec 28, 2017 1.426 1.450 1.390 1.430 35,935 +0.05(+3.62%)
Dec 27, 2017 1.390 1.400 1.345 1.380 122,900 -0.01(-0.72%)
Dec 26, 2017 1.442 1.442 1.350 1.390 71,288 +0.01(+0.72%)
Dec 22, 2017 1.364 1.380 1.360 1.380 14,081 +0.03(+2.22%)
Dec 21, 2017 1.340 1.400 1.309 1.350 44,725 +0.02(+1.50%)
Dec 20, 2017 1.350 1.350 1.300 1.330 56,178 -0.03(-2.21%)
Dec 19, 2017 1.340 1.400 1.340 1.360 31,788 +0.01(+0.75%)
Dec 18, 2017 1.460 1.460 1.320 1.350 76,121 -0.09(-6.25%)
Dec 15, 2017 1.500 1.500 1.440 1.440 38,462 -0.06(-4.00%)
Dec 14, 2017 1.500 1.500 1.490 1.500 2,787 +0.00(+0.00%)
Dec 13, 2017 1.490 1.531 1.480 1.500 14,976 +0.02(+1.35%)
Dec 12, 2017 1.481 1.530 1.480 1.480 6,352 +0.00(+0.00%)
Dec 11, 2017 1.490 1.510 1.400 1.480 19,189 -0.02(-1.33%)
Dec 08, 2017 1.580 1.619 1.480 1.500 93,213 -0.06(-3.85%)
Dec 07, 2017 1.580 1.650 1.550 1.560 36,159 +0.01(+0.65%)
Dec 06, 2017 1.550 1.660 1.550 1.550 11,531 -0.01(-0.64%)
Dec 05, 2017 1.530 1.680 1.510 1.560 50,994 +0.04(+2.63%)
Dec 04, 2017 1.530 1.553 1.500 1.520 11,349 -0.01(-0.65%)
Dec 01, 2017 1.600 1.600 1.510 1.530 27,848 -0.07(-4.38%)
Nov 30, 2017 1.600 1.619 1.600 1.600 13,488 -0.00(-0.31%)
Nov 29, 2017 1.650 1.650 1.600 1.605 19,995 -0.02(-1.53%)
Nov 28, 2017 1.600 1.759 1.580 1.630 134,026 +0.03(+1.87%)
Nov 27, 2017 1.590 1.630 1.590 1.600 11,421 +0.00(+0.00%)
Nov 24, 2017 1.538 1.604 1.538 1.600 5,364 +0.00(+0.00%)
Nov 22, 2017 1.600 1.650 1.555 1.600 35,629 +0.00(+0.00%)
Nov 21, 2017 1.680 1.795 1.600 1.600 74,109 -0.07(-4.19%)
Nov 20, 2017 1.620 1.780 1.550 1.670 80,772 +0.06(+3.73%)
Nov 17, 2017 1.660 1.680 1.594 1.610 25,409 -0.05(-3.01%)
Nov 16, 2017 1.650 1.750 1.520 1.660 68,450 +0.02(+1.22%)
Nov 15, 2017 1.600 1.640 1.500 1.640 50,363 +0.04(+2.50%)
Nov 14, 2017 1.700 1.770 1.560 1.600 104,014 +0.11(+7.38%)
Nov 13, 2017 1.480 1.530 1.470 1.490 28,119 +0.00(+0.00%)
Nov 10, 2017 1.390 1.500 1.390 1.490 18,902 +0.09(+6.43%)
Nov 09, 2017 1.350 1.540 1.319 1.400 106,186 +0.00(+0.00%)
Nov 08, 2017 1.400 1.440 1.340 1.400 45,716 -0.04(-2.78%)
Nov 07, 2017 1.510 1.552 1.330 1.440 112,714 -0.08(-5.26%)
Nov 06, 2017 1.560 1.600 1.520 1.520 30,786 -0.05(-3.18%)
Nov 03, 2017 1.630 1.652 1.560 1.570 83,191 -0.06(-3.68%)
Nov 02, 2017 1.664 1.671 1.553 1.630 52,575 +0.01(+0.62%)
Nov 01, 2017 1.712 1.712 1.620 1.620 33,791 -0.04(-2.41%)
Oct 31, 2017 1.690 1.718 1.660 1.660 24,390 -0.03(-1.78%)
Oct 30, 2017 1.720 1.740 1.650 1.690 43,562 -0.01(-0.59%)
Oct 27, 2017 1.700 1.720 1.630 1.700 50,877 -0.01(-0.58%)
Oct 26, 2017 1.650 1.827 1.650 1.710 190,401 +0.06(+3.64%)
Oct 25, 2017 1.720 1.750 1.640 1.650 12,583 -0.07(-4.07%)
Oct 24, 2017 1.650 1.770 1.610 1.720 43,687 +0.11(+6.83%)
Oct 23, 2017 1.690 1.720 1.600 1.610 36,379 -0.08(-4.73%)
Oct 20, 2017 1.700 1.720 1.660 1.690 12,702 +0.01(+0.60%)
Oct 19, 2017 1.650 1.690 1.530 1.680 78,884 +0.01(+0.60%)
Oct 18, 2017 1.760 1.760 1.660 1.670 23,055 -0.10(-5.65%)
Oct 17, 2017 1.750 1.820 1.720 1.770 13,299 +0.04(+2.31%)
Oct 16, 2017 1.750 1.791 1.670 1.730 46,832 -0.05(-2.81%)
Oct 13, 2017 1.840 1.840 1.752 1.780 73,717 -0.04(-2.20%)
Oct 12, 2017 1.840 1.840 1.780 1.820 23,111 +0.00(+0.00%)
Oct 11, 2017 1.900 1.950 1.758 1.820 27,057 -0.08(-4.21%)
Oct 10, 2017 1.975 1.990 1.900 1.900 34,410 -0.05(-2.56%)
Oct 09, 2017 2.010 2.030 1.920 1.950 87,428 -0.08(-3.94%)
Oct 06, 2017 2.000 2.040 2.000 2.030 11,055 +0.03(+1.50%)
Oct 05, 2017 2.010 2.049 1.920 2.000 58,917 -0.04(-1.96%)
Oct 04, 2017 2.030 2.070 2.030 2.040 43,339 -0.01(-0.49%)
Oct 03, 2017 2.060 2.120 2.030 2.050 24,979 -0.01(-0.49%)
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.