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 |
| Mar 22, 2021 | $4.25 | $4.25 | $4.02 | $4.25 | 4 424 |
| Mar 19, 2021 | $4.02 | $4.02 | $4.02 | $4.02 | 100 |
| Mar 18, 2021 | $4.00 | $4.00 | $4.00 | $4.00 | 8 |
| Mar 17, 2021 | $4.25 | $4.25 | $4.00 | $4.00 | 3 375 |
| Mar 16, 2021 | $4.12 | $4.25 | $4.00 | $4.25 | 20 479 |
| Mar 15, 2021 | $3.70 | $4.05 | $3.70 | $4.05 | 31 572 |
| Mar 12, 2021 | $3.78 | $4.12 | $3.50 | $3.75 | 9 585 |
| Mar 11, 2021 | $3.25 | $3.25 | $3.25 | $3.25 | 6 |
| Mar 10, 2021 | $3.49 | $3.50 | $3.25 | $3.25 | 2 925 |
| Mar 09, 2021 | $3.00 | $3.00 | $3.00 | $3.00 | 1 431 |
| Mar 08, 2021 | $2.81 | $2.81 | $2.70 | $2.70 | 313 |
| Mar 05, 2021 | $3.00 | $3.00 | $2.85 | $2.85 | 1 311 |
| Mar 04, 2021 | $3.24 | $3.24 | $3.04 | $3.04 | 1 463 |
| Mar 03, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 10 |
| Mar 02, 2021 | $3.50 | $3.50 | $3.50 | $3.50 | 1 |
| Mar 01, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 976 |
| Feb 26, 2021 | $3.52 | $3.52 | $3.51 | $3.51 | 976 |
| Feb 25, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 138 |
| Feb 24, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 396 |
| Feb 23, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 1 406 |
| Feb 22, 2021 | $3.70 | $3.70 | $3.51 | $3.51 | 1 406 |
| Feb 19, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 258 |
| Feb 18, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 6 |
| Feb 17, 2021 | $3.51 | $3.51 | $3.51 | $3.51 | 6 |
| Feb 16, 2021 | $3.70 | $3.70 | $3.51 | $3.51 | 770 |
