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 (%)
Feb 25, 2020 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 24, 2020 1.040 1.045 1.030 1.040 309,858 +0.00(+0.00%)
Feb 21, 2020 1.040 1.045 1.040 1.040 206,800 +0.00(+0.00%)
Feb 20, 2020 1.040 1.050 1.040 1.040 138,503 +0.00(+0.00%)
Feb 19, 2020 1.040 1.050 1.040 1.040 94,835 +0.00(+0.00%)
Feb 18, 2020 1.050 1.050 1.040 1.040 52,271 +0.00(+0.00%)
Feb 14, 2020 1.040 1.040 1.040 1.040 71,600 +0.00(+0.00%)
Feb 13, 2020 1.040 1.050 1.040 1.040 130,004 -0.00(-0.48%)
Feb 12, 2020 1.040 1.050 1.040 1.045 3,651 +0.00(+0.48%)
Feb 11, 2020 1.040 1.050 1.040 1.040 18,177 -0.01(-0.95%)
Feb 10, 2020 1.040 1.050 1.040 1.050 9,257 +0.01(+0.96%)
Feb 07, 2020 1.040 1.050 1.040 1.040 351,500 -0.01(-0.95%)
Feb 06, 2020 1.040 1.050 1.040 1.050 18,220 +0.00(+0.00%)
Feb 05, 2020 1.050 1.050 1.040 1.050 3,443 +0.00(+0.00%)
Feb 04, 2020 1.045 1.050 1.045 1.050 3,632 +0.01(+0.96%)
Feb 03, 2020 1.050 1.050 1.040 1.040 98,258 +0.00(+0.00%)
Jan 31, 2020 1.040 1.050 1.040 1.040 7,600 +0.00(+0.00%)
Jan 30, 2020 1.050 1.050 1.040 1.040 192,267 -0.01(-0.95%)
Jan 29, 2020 1.040 1.050 1.030 1.050 374,136 +0.01(+0.48%)
Jan 28, 2020 1.040 1.050 1.040 1.045 54,966 +0.00(+0.48%)
Jan 27, 2020 1.040 1.045 1.040 1.040 25,566 -0.01(-0.95%)
Jan 24, 2020 1.050 1.050 1.040 1.050 62,400 +0.00(+0.00%)
Jan 23, 2020 1.050 1.050 1.040 1.050 15,104 +0.01(+0.96%)
Jan 22, 2020 1.044 1.045 1.040 1.040 17,304 -0.01(-0.95%)
Jan 21, 2020 1.040 1.050 1.040 1.050 51,752 +0.01(+0.48%)
Jan 17, 2020 1.050 1.050 1.040 1.045 19,600 +0.00(+0.48%)
Jan 16, 2020 1.040 1.045 1.040 1.040 9,526 +0.00(+0.00%)
Jan 15, 2020 1.040 1.046 1.040 1.040 19,590 +0.00(+0.00%)
Jan 14, 2020 1.040 1.045 1.040 1.040 20,391 +0.00(+0.00%)
Jan 13, 2020 1.040 1.050 1.040 1.040 37,340 -0.00(-0.48%)
Jan 10, 2020 1.030 1.045 1.030 1.045 13,200 +0.00(+0.48%)
Jan 09, 2020 1.040 1.045 1.040 1.040 63,690 +0.00(+0.00%)
Jan 08, 2020 1.040 1.050 1.040 1.040 27,666 +0.00(+0.00%)
Jan 07, 2020 1.040 1.050 1.040 1.040 9,066 +0.00(+0.00%)
Jan 06, 2020 1.045 1.045 1.040 1.040 87,244 +0.00(+0.00%)
Jan 03, 2020 1.040 1.050 1.035 1.040 656,100 -0.01(-0.95%)
Jan 02, 2020 1.050 1.050 1.040 1.050 83,484 +0.01(+0.96%)
Dec 31, 2019 1.040 1.050 1.040 1.040 43,600 +0.00(+0.00%)
Dec 30, 2019 1.040 1.050 1.030 1.040 179,455 +0.01(+0.97%)
Dec 27, 2019 1.030 1.040 1.030 1.030 115,200 -0.00(-0.48%)
Dec 26, 2019 1.040 1.040 1.030 1.035 5,819 +0.00(+0.49%)
Dec 24, 2019 1.035 1.035 1.030 1.030 1,700 -0.01(-0.96%)
Dec 23, 2019 1.040 1.040 1.030 1.040 112,076 +0.00(+0.00%)
Dec 20, 2019 1.030 1.040 1.030 1.040 204,800 +0.01(+0.97%)
Dec 19, 2019 1.030 1.040 1.030 1.030 59,131 +0.00(+0.00%)
Dec 18, 2019 1.030 1.035 1.030 1.030 90,331 +0.00(+0.00%)
Dec 17, 2019 1.030 1.035 1.030 1.030 207,979 +0.00(+0.00%)
Dec 16, 2019 1.040 1.040 1.030 1.030 111,683 -0.01(-0.96%)
Dec 13, 2019 1.030 1.040 1.020 1.040 326,600 +0.01(+0.97%)
Dec 12, 2019 1.030 1.037 1.030 1.030 260,858 +0.00(+0.00%)
Dec 11, 2019 1.040 1.040 1.030 1.030 149,611 +0.00(+0.00%)
Dec 10, 2019 1.030 1.040 1.030 1.030 106,978 +0.00(+0.00%)
Dec 09, 2019 1.030 1.040 1.030 1.030 98,953 +0.00(+0.00%)
Dec 06, 2019 1.030 1.040 1.030 1.030 148,700 +0.00(+0.00%)
Dec 05, 2019 1.030 1.040 1.020 1.030 137,600 +0.00(+0.00%)
Dec 04, 2019 1.030 1.040 1.030 1.030 71,313 +0.00(+0.00%)
Dec 03, 2019 1.030 1.040 1.020 1.030 325,805 +0.00(+0.00%)
Dec 02, 2019 1.020 1.040 1.020 1.030 1,465,955 +0.00(+0.00%)
Nov 29, 2019 1.030 1.035 1.020 1.030 387,200 +0.00(+0.00%)
Nov 27, 2019 1.030 1.035 1.030 1.030 84,000 +0.00(+0.00%)
Nov 26, 2019 1.020 1.035 1.020 1.030 84,784 +0.01(+0.49%)
Nov 25, 2019 1.020 1.030 1.020 1.025 229,843 +0.00(+0.49%)
Nov 22, 2019 1.020 1.030 1.020 1.020 383,600 +0.00(+0.00%)
Nov 21, 2019 1.030 1.030 1.020 1.020 112,249 +0.00(+0.00%)
Nov 20, 2019 1.020 1.030 1.020 1.020 133,831 +0.00(+0.00%)
Nov 19, 2019 1.030 1.040 1.020 1.020 1,656,914 -0.01(-0.97%)
Nov 18, 2019 1.030 1.040 1.030 1.030 668,460 -0.01(-0.96%)
Nov 15, 2019 1.030 1.040 1.030 1.040 551,300 +0.01(+0.48%)
Nov 14, 2019 1.030 1.040 1.030 1.035 257,395 -0.01(-0.48%)
Nov 13, 2019 1.040 1.040 1.030 1.040 266,478 +0.00(+0.00%)
Nov 12, 2019 1.040 1.040 1.030 1.040 524,598 +0.00(+0.00%)
Nov 11, 2019 1.030 1.040 1.030 1.040 315,321 +0.00(+0.00%)
Nov 08, 2019 1.030 1.040 1.030 1.040 217,800 +0.00(+0.00%)
Nov 07, 2019 1.030 1.040 1.020 1.040 2,602,646 +0.00(+0.00%)
Nov 06, 2019 1.030 1.040 1.030 1.040 8,839,859 +0.57(+121.28%)
Nov 05, 2019 0.4800 0.5002 0.4683 0.4700 30,974 +0.02(+5.38%)
Nov 04, 2019 0.4495 0.4495 0.4300 0.4460 32,425 +0.02(+4.18%)
Nov 01, 2019 0.4500 0.4500 0.4260 0.4281 25,700 -0.00(-0.44%)
Oct 31, 2019 0.4400 0.4400 0.4260 0.4300 28,763 -0.01(-2.27%)
Oct 30, 2019 0.4500 0.4500 0.4300 0.4400 33,441 -0.01(-1.79%)
Oct 29, 2019 0.4552 0.4599 0.4341 0.4480 10,689 +0.00(+0.45%)
Oct 28, 2019 0.4693 0.4693 0.4260 0.4460 18,441 -0.00(-0.22%)
Oct 25, 2019 0.4181 0.4790 0.4181 0.4470 19,100 +0.03(+7.97%)
Oct 24, 2019 0.4248 0.4450 0.4000 0.4140 89,069 -0.01(-1.41%)
Oct 23, 2019 0.4400 0.4400 0.4100 0.4199 41,119 +0.00(+1.18%)
Oct 22, 2019 0.4785 0.4785 0.4000 0.4150 188,082 -0.05(-10.17%)
Oct 21, 2019 0.4620 0.4830 0.4540 0.4620 42,512 -0.01(-1.60%)
Oct 18, 2019 0.4782 0.4782 0.4579 0.4695 49,800 -0.00(-0.53%)
Oct 17, 2019 0.4953 0.5010 0.4720 0.4720 100,378 -0.02(-3.69%)
Oct 16, 2019 0.5110 0.5300 0.4800 0.4901 20,919 -0.03(-5.18%)
Oct 15, 2019 0.5283 0.5460 0.5000 0.5169 45,648 -0.00(-0.60%)
Oct 14, 2019 0.5400 0.5570 0.5200 0.5200 31,507 -0.01(-1.89%)
Oct 11, 2019 0.5300 0.5680 0.5210 0.5300 32,400 +0.00(+0.00%)
Oct 10, 2019 0.5500 0.5799 0.5300 0.5300 37,818 +0.00(+0.74%)
Oct 09, 2019 0.5577 0.5658 0.5261 0.5261 17,910 -0.02(-4.35%)
Oct 08, 2019 0.5800 0.5800 0.5256 0.5500 5,184 -0.01(-1.72%)
Oct 07, 2019 0.5307 0.5972 0.5106 0.5596 16,294 +0.03(+6.55%)
Oct 04, 2019 0.5000 0.5300 0.4901 0.5252 48,200 +0.03(+5.23%)
Oct 03, 2019 0.5100 0.5350 0.4802 0.4991 50,312 -0.04(-6.59%)
Oct 02, 2019 0.5697 0.5800 0.5078 0.5343 39,179 -0.06(-10.44%)
Oct 01, 2019 0.5968 0.5968 0.5420 0.5966 13,884 +0.01(+1.12%)
Sep 30, 2019 0.5859 0.5999 0.5238 0.5900 34,334 +0.01(+2.08%)
Sep 27, 2019 0.5809 0.6000 0.5400 0.5780 233,000 +0.00(+0.66%)
Sep 26, 2019 0.6087 0.6239 0.5650 0.5742 49,099 -0.03(-4.30%)
Sep 25, 2019 0.5960 0.6200 0.5750 0.6000 18,679 -0.02(-3.83%)
Sep 24, 2019 0.6570 0.6599 0.5751 0.6239 26,832 -0.03(-4.02%)
Sep 23, 2019 0.6600 0.6892 0.6100 0.6500 49,203 +0.05(+8.33%)
Sep 20, 2019 0.6800 0.6800 0.5700 0.6000 196,700 -0.08(-11.76%)
Sep 19, 2019 0.6800 0.7489 0.6330 0.6800 130,438 -0.04(-5.56%)
Sep 18, 2019 0.8000 0.8000 0.7000 0.7200 103,125 -0.02(-2.70%)
Sep 17, 2019 0.6800 0.8500 0.6500 0.7400 374,034 +0.10(+15.64%)
Sep 16, 2019 0.5500 0.6500 0.5200 0.6399 303,460 +0.12(+23.29%)
Sep 13, 2019 0.4380 0.5200 0.4302 0.5190 144,300 +0.08(+18.22%)
Sep 12, 2019 0.3970 0.4722 0.3851 0.4390 270,255 +0.06(+15.44%)
Sep 11, 2019 0.3943 0.4000 0.3720 0.3803 54,921 +0.00(+0.08%)
Sep 10, 2019 0.4000 0.4000 0.3800 0.3800 124,246 -0.02(-5.00%)
Sep 09, 2019 0.4153 0.4330 0.3999 0.4000 79,160 -0.02(-5.88%)
Sep 06, 2019 0.4380 0.4449 0.4000 0.4250 51,100 -0.02(-3.41%)
Sep 05, 2019 0.4250 0.4490 0.4200 0.4400 98,719 +0.02(+5.06%)
Sep 04, 2019 0.4800 0.4999 0.4116 0.4188 59,321 -0.06(-12.75%)
Sep 03, 2019 0.5200 0.5200 0.4800 0.4800 61,866 -0.03(-5.88%)
Aug 30, 2019 0.5100 0.5200 0.4993 0.5100 130,200 +0.02(+3.09%)
Aug 29, 2019 0.4932 0.5275 0.4932 0.4947 47,339 +0.01(+1.37%)
Aug 28, 2019 0.5047 0.5370 0.4800 0.4880 22,896 -0.01(-2.17%)
Aug 27, 2019 0.5000 0.5373 0.4308 0.4988 102,806 +0.02(+3.92%)
Aug 26, 2019 0.5000 0.5000 0.4700 0.4800 98,573 -0.02(-4.00%)
Aug 23, 2019 0.5451 0.5999 0.4215 0.5000 77,600 -0.06(-10.38%)
Aug 22, 2019 0.6100 0.6200 0.5353 0.5579 36,725 -0.04(-7.43%)
Aug 21, 2019 0.5893 0.6027 0.5500 0.6027 36,365 +0.02(+3.91%)
Aug 20, 2019 0.5600 0.5800 0.4700 0.5800 11,625 +0.03(+4.75%)
Aug 19, 2019 0.5700 0.5891 0.5300 0.5537 83,716 -0.03(-4.53%)
Aug 16, 2019 0.6600 0.6600 0.5700 0.5800 83,700 -0.05(-7.94%)
Aug 15, 2019 0.6900 0.7199 0.5890 0.6300 122,459 -0.04(-5.97%)
Aug 14, 2019 0.6700 0.6900 0.6700 0.6700 59,990 -0.02(-2.90%)
Aug 13, 2019 0.7000 0.7000 0.6605 0.6900 53,785 +0.02(+2.99%)
Aug 12, 2019 0.7000 0.7192 0.6700 0.6700 14,945 -0.06(-8.12%)
Aug 09, 2019 0.6865 0.7386 0.6761 0.7292 46,000 +0.05(+7.39%)
Aug 08, 2019 0.6900 0.7389 0.6790 0.6790 27,815 -0.00(-0.15%)
Aug 07, 2019 0.7140 0.7344 0.6710 0.6800 215,518 -0.05(-6.72%)
Aug 06, 2019 0.7337 0.7400 0.6800 0.7290 44,951 +0.03(+4.14%)
Aug 05, 2019 0.7400 0.7400 0.7000 0.7000 15,103 -0.04(-5.41%)
Aug 02, 2019 0.7490 0.7490 0.7001 0.7400 4,200 +0.03(+4.77%)
Aug 01, 2019 0.7158 0.8000 0.7063 0.7063 60,360 +0.02(+2.36%)
Jul 31, 2019 0.7617 0.8058 0.6900 0.6900 134,681 -0.04(-5.61%)
Jul 30, 2019 0.7789 0.8498 0.7122 0.7310 52,752 -0.05(-6.15%)
Jul 29, 2019 0.8097 0.8498 0.7789 0.7789 33,911 -0.02(-2.89%)
Jul 26, 2019 0.8500 0.8500 0.7871 0.8021 70,800 -0.01(-0.98%)
Jul 25, 2019 0.8100 0.8500 0.7800 0.8100 57,638 -0.01(-1.23%)
Jul 24, 2019 0.8200 0.8500 0.8019 0.8201 21,661 +0.00(+0.54%)
Jul 23, 2019 0.8500 0.8500 0.8000 0.8157 46,927 +0.01(+0.70%)
Jul 22, 2019 0.8000 0.8755 0.7900 0.8100 114,430 +0.02(+2.53%)
Jul 19, 2019 0.7921 0.8000 0.7851 0.7900 20,900 +0.01(+1.28%)
Jul 18, 2019 0.7700 0.7800 0.7100 0.7800 137,803 +0.05(+6.48%)
Jul 17, 2019 0.7300 0.7500 0.7100 0.7325 146,516 +0.00(+0.34%)
Jul 16, 2019 0.7200 0.7600 0.7200 0.7300 51,218 +0.03(+4.26%)
Jul 15, 2019 0.6999 0.7200 0.6952 0.7002 205,420 +0.01(+0.73%)
Jul 12, 2019 0.6997 0.7200 0.6951 0.6951 274,000 -0.00(-0.70%)
Jul 11, 2019 0.7000 0.7099 0.6951 0.7000 49,622 +0.00(+0.00%)
Jul 10, 2019 0.7041 0.7099 0.6800 0.7000 165,765 -0.00(-0.58%)
Jul 09, 2019 0.7250 0.7250 0.7000 0.7041 51,964 -0.02(-2.21%)
Jul 08, 2019 0.7200 0.7300 0.6801 0.7200 170,101 +0.03(+4.35%)
Jul 05, 2019 0.7500 0.7500 0.6900 0.6900 465,100 +0.01(+1.32%)
Jul 03, 2019 0.7500 0.7738 0.6508 0.6810 538,700 -0.09(-11.56%)
Jul 02, 2019 0.7845 0.7980 0.7450 0.7700 224,102 -0.03(-3.75%)
Jul 01, 2019 0.8260 0.8260 0.7415 0.8000 482,077 +0.06(+8.11%)
Jun 28, 2019 0.8000 0.8180 0.7400 0.7400 150,500 +0.00(+0.00%)
Jun 27, 2019 0.8180 0.8180 0.7400 0.7400 41,487 -0.05(-6.33%)
Jun 26, 2019 0.7825 0.8240 0.7750 0.7900 10,072 +0.02(+2.86%)
Jun 25, 2019 0.7700 0.8800 0.7600 0.7680 23,351 +0.01(+1.05%)
Jun 24, 2019 0.8100 0.8800 0.7600 0.7600 35,881 -0.05(-5.71%)
Jun 21, 2019 0.8264 0.8600 0.8060 0.8060 57,200 +0.01(+0.75%)
Jun 20, 2019 0.8500 0.8800 0.8000 0.8000 35,125 -0.05(-5.88%)
Jun 19, 2019 0.8000 0.8500 0.8000 0.8500 91,455 +0.05(+6.52%)
Jun 18, 2019 0.8330 0.8330 0.7012 0.7980 15,343 -0.03(-4.20%)
Jun 17, 2019 0.7910 0.8338 0.7600 0.8330 14,517 +0.05(+6.73%)
Jun 14, 2019 0.7820 0.8100 0.7710 0.7805 8,100 -0.01(-1.22%)
Jun 13, 2019 0.7700 0.8500 0.7700 0.7901 7,488 +0.02(+3.23%)
Jun 12, 2019 0.8480 0.8480 0.7654 0.7654 22,467 -0.01(-1.48%)
Jun 11, 2019 0.8137 0.8500 0.7434 0.7769 7,516 -0.02(-2.23%)
Jun 10, 2019 0.7828 0.7991 0.7600 0.7946 39,090 +0.03(+4.55%)
Jun 07, 2019 0.7700 0.7738 0.7600 0.7600 23,400 +0.00(+0.00%)
Jun 06, 2019 0.8480 0.8480 0.7220 0.7600 35,001 -0.04(-4.40%)
Jun 05, 2019 0.8200 0.8200 0.7950 0.7950 10,066 -0.01(-0.63%)
Jun 04, 2019 0.8000 0.8125 0.7604 0.8000 8,050 -0.02(-2.28%)
Jun 03, 2019 0.8500 0.8542 0.7570 0.8187 7,255 -0.03(-3.68%)
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%)
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.