NASDAQ:DVCR
Delisted
Diversicare Healthcare Services Inc. Stock Price (Quote)
$10.09
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.09 | $10.09 | Friday, 27th May 2022 DVCR stock ended at $10.09. During the day the stock fluctuated 0% from a day low at $10.09 to a day high of $10.09. |
| 90 days | $10.09 | $10.09 | |
| 52 weeks | $2.70 | $10.09 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 4 |
| Jul 07, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| Jul 06, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| Jul 02, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 4 |
| Jul 01, 2021 | $3.51 | $3.56 | $3.51 | $3.51 | 352 |
| Jun 30, 2021 | $3.58 | $3.58 | $3.58 | $3.58 | 130 |
| Jun 29, 2021 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| Jun 28, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 4 100 |
| Jun 25, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 0 |
| Jun 24, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 4 100 |
| Jun 23, 2021 | $3.60 | $3.60 | $3.60 | $3.60 | 200 |
| Jun 22, 2021 | $3.53 | $3.60 | $3.53 | $3.60 | 1 450 |
| Jun 21, 2021 | $3.52 | $3.52 | $3.52 | $3.52 | 237 |
| Jun 18, 2021 | $3.40 | $3.40 | $3.40 | $3.40 | 100 |
| Jun 17, 2021 | $3.39 | $3.39 | $3.39 | $3.39 | 4 802 |
| Jun 16, 2021 | $3.11 | $3.39 | $3.00 | $3.39 | 4 802 |
| Jun 15, 2021 | $3.10 | $3.59 | $3.10 | $3.59 | 1 699 |
| Jun 14, 2021 | $3.50 | $3.65 | $3.10 | $3.65 | 402 |
| Jun 11, 2021 | $3.40 | $3.58 | $3.40 | $3.58 | 2 870 |
| Jun 10, 2021 | $3.37 | $3.40 | $3.10 | $3.40 | 900 |
| Jun 09, 2021 | $3.11 | $3.37 | $3.11 | $3.37 | 955 |
| Jun 08, 2021 | $3.05 | $3.49 | $3.02 | $3.37 | 1 157 |
| Jun 07, 2021 | $3.15 | $3.15 | $3.15 | $3.15 | 23 |
| Jun 04, 2021 | $3.30 | $3.30 | $3.10 | $3.15 | 10 405 |
| Jun 03, 2021 | $3.05 | $3.30 | $3.05 | $3.30 | 5 666 |
