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 |
| Apr 27, 2021 | $3.60 | $4.00 | $3.60 | $4.00 | 345 |
| Apr 26, 2021 | $3.70 | $3.70 | $3.50 | $3.50 | 1 239 |
| Apr 23, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 15 |
| Apr 22, 2021 | $3.74 | $3.74 | $3.74 | $3.74 | 247 |
| Apr 21, 2021 | $3.42 | $3.74 | $3.42 | $3.74 | 564 |
| Apr 20, 2021 | $3.99 | $3.99 | $3.99 | $3.99 | 310 |
| Apr 19, 2021 | $3.48 | $3.48 | $3.48 | $3.48 | 66 |
| Apr 16, 2021 | $3.53 | $3.53 | $3.48 | $3.48 | 19 528 |
| Apr 15, 2021 | $3.55 | $3.55 | $3.47 | $3.47 | 2 500 |
| Apr 14, 2021 | $3.99 | $3.99 | $3.75 | $3.75 | 500 |
| Apr 13, 2021 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| Apr 12, 2021 | $3.42 | $3.42 | $3.42 | $3.42 | 0 |
| Apr 09, 2021 | $3.42 | $3.42 | $3.42 | $3.42 | 150 |
| Apr 08, 2021 | $4.29 | $4.29 | $4.29 | $4.29 | 205 |
| Apr 07, 2021 | $3.47 | $3.47 | $3.42 | $3.42 | 200 |
| Apr 06, 2021 | $3.47 | $3.51 | $3.47 | $3.47 | 851 |
| Apr 05, 2021 | $3.58 | $3.58 | $3.58 | $3.58 | 590 |
| Apr 01, 2021 | $3.58 | $3.58 | $3.58 | $3.58 | 0 |
| Mar 31, 2021 | $3.57 | $3.58 | $3.57 | $3.58 | 590 |
| Mar 30, 2021 | $3.45 | $3.45 | $3.45 | $3.45 | 0 |
| Mar 29, 2021 | $3.62 | $3.62 | $3.45 | $3.45 | 338 |
| Mar 26, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 7 |
| Mar 25, 2021 | $3.80 | $3.80 | $3.80 | $3.80 | 158 |
| Mar 24, 2021 | $3.13 | $3.37 | $3.13 | $3.37 | 301 |
| Mar 23, 2021 | $4.25 | $4.25 | $3.00 | $3.01 | 6 029 |
