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 (%)
Sep 28, 2018 1.440 1.450 1.400 1.400 56,100 -0.02(-1.41%)
Sep 27, 2018 1.420 1.430 1.380 1.420 56,109 +0.01(+0.71%)
Sep 26, 2018 1.410 1.430 1.341 1.410 62,875 +0.03(+2.17%)
Sep 25, 2018 1.410 1.430 1.380 1.380 219,222 -0.04(-2.82%)
Sep 24, 2018 1.440 1.440 1.325 1.420 100,180 -0.03(-2.07%)
Sep 21, 2018 1.370 1.450 1.350 1.450 27,100 +0.08(+5.84%)
Sep 20, 2018 1.380 1.400 1.360 1.370 37,130 -0.01(-0.72%)
Sep 19, 2018 1.390 1.400 1.348 1.380 152,021 -0.01(-0.72%)
Sep 18, 2018 1.300 1.400 1.300 1.390 146,991 +0.10(+7.75%)
Sep 17, 2018 1.330 1.340 1.290 1.290 132,688 -0.03(-2.27%)
Sep 14, 2018 1.330 1.380 1.280 1.320 16,900 -0.03(-2.22%)
Sep 13, 2018 1.350 1.400 1.290 1.350 45,156 +0.01(+0.75%)
Sep 12, 2018 1.300 1.433 1.280 1.340 89,830 +0.05(+3.88%)
Sep 11, 2018 1.260 1.300 1.200 1.290 139,040 +0.03(+2.38%)
Sep 10, 2018 1.210 1.270 1.210 1.260 139,667 +0.06(+5.00%)
Sep 07, 2018 1.240 1.250 1.200 1.200 38,900 -0.03(-2.44%)
Sep 06, 2018 1.190 1.230 1.150 1.230 148,984 +0.03(+2.50%)
Sep 05, 2018 1.180 1.200 1.151 1.200 25,933 +0.00(+0.00%)
Sep 04, 2018 1.200 1.200 1.180 1.200 73,289 +0.01(+0.84%)
Aug 31, 2018 1.190 1.190 1.190 0 -0.02(-1.65%)
Aug 30, 2018 1.190 1.210 1.150 1.210 223,253 +0.03(+2.54%)
Aug 29, 2018 1.180 1.210 1.150 1.180 173,493 +0.03(+2.61%)
Aug 28, 2018 1.150 1.200 1.120 1.150 61,255 -0.01(-0.86%)
Aug 27, 2018 1.190 1.200 1.150 1.160 47,443 -0.02(-1.69%)
Aug 24, 2018 1.200 1.210 1.180 1.180 71,200 -0.01(-0.84%)
Aug 23, 2018 1.170 1.200 1.153 1.190 85,412 +0.02(+1.89%)
Aug 22, 2018 1.100 1.200 1.096 1.168 116,535 +0.07(+6.17%)
Aug 21, 2018 1.100 1.140 1.100 1.100 64,492 +0.00(+0.00%)
Aug 20, 2018 1.100 1.150 1.050 1.100 220,472 +0.03(+2.80%)
Aug 17, 2018 1.020 1.080 1.020 1.070 70,600 +0.06(+5.94%)
Aug 16, 2018 1.010 1.030 0.9845 1.010 67,967 +0.01(+1.00%)
Aug 15, 2018 0.9900 1.010 0.9800 1.000 101,324 +0.00(+0.00%)
Aug 14, 2018 1.010 1.020 0.9800 1.000 70,838 -0.01(-0.99%)
Aug 13, 2018 1.050 1.050 0.9900 1.010 104,344 -0.02(-1.94%)
Aug 10, 2018 0.9900 1.050 0.9300 1.030 596,400 +0.03(+3.00%)
Aug 09, 2018 0.9000 1.020 0.8900 1.000 605,101 +0.10(+10.73%)
Aug 08, 2018 0.8600 0.9160 0.8600 0.9031 218,466 +0.02(+2.70%)
Aug 07, 2018 0.8803 0.8900 0.8700 0.8794 16,035 -0.01(-0.63%)
Aug 06, 2018 0.8921 0.8999 0.8800 0.8850 68,771 +0.02(+1.72%)
Aug 03, 2018 0.9000 0.9000 0.8700 0.8700 261,000 -0.03(-3.33%)
Aug 02, 2018 0.9194 0.9200 0.8646 0.9000 86,202 +0.00(+0.00%)
Aug 01, 2018 0.9000 0.9500 0.8500 0.9000 247,408 -0.02(-2.17%)
Jul 31, 2018 0.9700 0.9700 0.9148 0.9200 304,910 -0.06(-6.12%)
Jul 30, 2018 0.9603 0.9999 0.9600 0.9800 239,830 +0.03(+3.16%)
Jul 27, 2018 1.000 1.010 0.9400 0.9500 357,500 -0.05(-5.00%)
Jul 26, 2018 1.010 1.020 1.000 1.000 115,348 -0.02(-1.96%)
Jul 25, 2018 1.010 1.030 1.010 1.020 62,434 +0.01(+0.99%)
Jul 24, 2018 1.040 1.040 1.000 1.010 180,815 -0.03(-2.88%)
Jul 23, 2018 1.050 1.050 1.015 1.040 221,922 +0.03(+2.97%)
Jul 20, 2018 1.000 1.020 0.9700 1.010 944,196 -0.20(-16.53%)
Jul 19, 2018 1.180 1.250 1.180 1.210 95,406 +0.04(+3.42%)
Jul 18, 2018 1.180 1.200 1.170 1.170 66,931 -0.01(-0.85%)
Jul 17, 2018 1.170 1.180 1.167 1.180 6,841 +0.03(+2.61%)
Jul 16, 2018 1.150 1.200 1.150 1.150 132,949 -0.02(-1.71%)
Jul 13, 2018 1.130 1.190 1.130 1.170 50,614 +0.04(+3.54%)
Jul 12, 2018 1.200 1.130 1.130 166,870 -0.06(-5.04%)
Jul 11, 2018 1.190 1.240 1.100 1.190 81,550 +0.10(+9.17%)
Jul 10, 2018 1.210 1.210 1.090 1.090 151,796 -0.10(-8.40%)
Jul 09, 2018 1.220 1.240 1.184 1.190 57,465 -0.02(-1.65%)
Jul 06, 2018 1.220 1.240 1.210 1.210 1,834 -0.02(-1.63%)
Jul 05, 2018 1.260 1.260 1.190 1.230 49,394 -0.02(-1.60%)
Jul 03, 2018 1.250 1.250 1.250 0 +0.05(+4.17%)
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.