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, 2018 1.160 1.240 1.150 1.240 38,627 +0.09(+7.83%)
May 30, 2018 1.180 1.200 1.150 1.150 44,697 -0.03(-2.54%)
May 29, 2018 1.170 1.180 1.165 1.180 22,501 +0.02(+1.72%)
May 25, 2018 1.160 1.160 1.160 0 +0.00(+0.01%)
May 24, 2018 1.200 1.200 1.148 1.160 29,843 -0.05(-3.82%)
May 23, 2018 1.240 1.250 1.203 1.206 23,263 -0.02(-1.95%)
May 22, 2018 1.230 1.250 1.230 1.230 5,605 +0.01(+0.82%)
May 21, 2018 1.250 1.260 1.220 1.220 32,402 -0.03(-2.40%)
May 18, 2018 1.250 1.252 1.240 1.250 18,905 +0.01(+0.58%)
May 17, 2018 1.230 1.270 1.230 1.243 14,934 +0.00(+0.23%)
May 16, 2018 1.280 1.280 1.240 1.240 44,821 -0.02(-1.59%)
May 15, 2018 1.265 1.266 1.250 1.260 14,367 +0.01(+0.79%)
May 14, 2018 1.250 1.350 1.250 1.250 9,240 +0.00(+0.31%)
May 11, 2018 1.250 1.250 1.240 1.246 5,664 +0.01(+0.50%)
May 10, 2018 1.248 1.250 1.240 1.240 29,114 -0.01(-0.80%)
May 09, 2018 1.300 1.310 1.230 1.250 22,614 -0.06(-4.58%)
May 08, 2018 1.310 1.330 1.300 1.310 28,059 +0.00(+0.00%)
May 07, 2018 1.310 1.320 1.300 1.310 15,723 -0.05(-3.68%)
May 04, 2018 1.340 1.360 1.340 1.360 4,635 +0.03(+2.26%)
May 03, 2018 1.350 1.350 1.330 1.330 723 -0.03(-2.21%)
May 02, 2018 1.340 1.360 1.340 1.360 5,587 +0.02(+1.49%)
May 01, 2018 1.340 1.340 1.320 1.340 3,483 +0.02(+1.52%)
Apr 30, 2018 1.330 1.360 1.320 1.320 15,552 -0.02(-1.49%)
Apr 27, 2018 1.270 1.340 1.270 1.340 5,741 +0.07(+5.51%)
Apr 26, 2018 1.260 1.300 1.260 1.270 84,678 +0.01(+0.79%)
Apr 25, 2018 1.240 1.280 1.240 1.260 24,025 +0.01(+0.79%)
Apr 24, 2018 1.240 1.260 1.240 1.250 5,087 +0.00(+0.01%)
Apr 23, 2018 1.240 1.250 1.214 1.250 29,014 +0.00(+0.00%)
Apr 20, 2018 1.240 1.259 1.240 1.250 3,351 +0.00(+0.00%)
Apr 19, 2018 1.250 1.290 1.150 1.250 13,860 +0.00(+0.00%)
Apr 18, 2018 1.270 1.290 1.250 1.250 2,519 -0.03(-2.34%)
Apr 17, 2018 1.300 1.300 1.250 1.280 20,161 -0.03(-2.29%)
Apr 16, 2018 1.260 1.320 1.250 1.310 16,549 +0.02(+1.55%)
Apr 13, 2018 1.280 1.350 1.280 1.290 12,347 +0.01(+0.78%)
Apr 12, 2018 1.280 1.299 1.280 1.280 5,080 -0.01(-0.78%)
Apr 11, 2018 1.260 1.295 1.260 1.290 7,438 -0.02(-1.52%)
Apr 10, 2018 1.254 1.310 1.250 1.310 9,013 +0.04(+3.23%)
Apr 09, 2018 1.315 1.350 1.260 1.269 23,230 -0.09(-6.69%)
Apr 06, 2018 1.320 1.360 1.309 1.360 7,259 +0.01(+0.74%)
Apr 05, 2018 1.310 1.350 1.300 1.350 31,959 +0.03(+2.27%)
Apr 04, 2018 1.300 1.320 1.300 1.320 2,777 +0.00(+0.00%)
Apr 03, 2018 1.330 1.360 1.320 1.320 7,610 +0.00(+0.00%)
Apr 02, 2018 1.340 1.350 1.320 1.320 14,796 -0.03(-2.22%)
Mar 29, 2018 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 28, 2018 1.410 1.410 1.350 1.350 3,194 -0.03(-2.03%)
Mar 27, 2018 1.382 1.390 1.330 1.378 12,543 -0.02(-1.57%)
Mar 26, 2018 1.380 1.400 1.380 1.400 3,497 +0.01(+0.72%)
Mar 23, 2018 1.370 1.410 1.370 1.390 7,760 -0.02(-1.42%)
Mar 22, 2018 1.390 1.420 1.351 1.410 32,107 +0.06(+4.44%)
Mar 21, 2018 1.350 1.359 1.350 1.350 5,661 +0.00(+0.00%)
Mar 20, 2018 1.357 1.357 1.350 1.350 1,826 -0.01(-0.74%)
Mar 19, 2018 1.380 1.380 1.350 1.360 4,650 -0.03(-2.16%)
Mar 16, 2018 1.378 1.390 1.370 1.390 14,695 +0.03(+2.20%)
Mar 15, 2018 1.420 1.420 1.350 1.360 32,566 -0.02(-1.44%)
Mar 14, 2018 1.397 1.410 1.380 1.380 20,000 +0.00(+0.00%)
Mar 13, 2018 1.390 1.420 1.370 1.380 35,150 -0.01(-0.72%)
Mar 12, 2018 1.340 1.470 1.340 1.390 39,962 +0.04(+2.96%)
Mar 09, 2018 1.350 1.429 1.330 1.350 30,451 -0.09(-6.25%)
Mar 08, 2018 1.530 1.530 1.430 1.440 36,268 -0.04(-2.70%)
Mar 07, 2018 1.527 1.529 1.480 1.480 7,512 -0.01(-0.67%)
Mar 06, 2018 1.480 1.530 1.430 1.490 13,839 -0.01(-0.67%)
Mar 05, 2018 1.540 1.570 1.490 1.500 12,304 -0.04(-2.60%)
Mar 02, 2018 1.470 1.540 1.430 1.540 32,207 +0.06(+4.05%)
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.