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 |
Historical Diversicare Healthcare Services Inc. prices
Date | Open | High | Low | Close | Volume |
2019-09-24 | $2.50 | $2.50 | $2.50 | $2.50 | 1 601 |
2019-09-23 | $2.45 | $2.45 | $2.45 | $2.45 | 376 |
2019-09-20 | $2.60 | $2.65 | $2.60 | $2.60 | 500 |
2019-09-19 | $2.39 | $2.60 | $2.38 | $2.60 | 788 |
2019-09-18 | $2.59 | $2.60 | $2.52 | $2.55 | 2 551 |
2019-09-17 | $2.53 | $2.80 | $2.53 | $2.80 | 3 176 |
2019-09-16 | $2.20 | $2.48 | $2.05 | $2.48 | 1 841 |
2019-09-13 | $1.94 | $2.20 | $1.94 | $2.00 | 1 422 |
2019-09-12 | $1.91 | $2.00 | $1.71 | $2.00 | 3 255 |
2019-09-11 | $2.00 | $2.20 | $1.88 | $2.20 | 1 200 |
2019-09-10 | $1.85 | $2.30 | $1.71 | $2.00 | 3 579 |
2019-09-09 | $1.90 | $1.90 | $1.90 | $1.90 | 271 |
2019-09-06 | $2.00 | $2.00 | $2.00 | $2.00 | 5 086 |
2019-09-05 | $1.85 | $2.00 | $1.82 | $2.00 | 21 585 |
2019-09-04 | $2.03 | $2.03 | $2.00 | $2.00 | 497 |
2019-09-03 | $1.76 | $2.10 | $1.76 | $2.10 | 21 266 |
2019-08-30 | $1.60 | $1.90 | $1.50 | $1.90 | 20 593 |
2019-08-29 | $1.45 | $1.64 | $1.16 | $1.50 | 296 000 |
2019-08-28 | $2.00 | $2.10 | $1.60 | $1.71 | 60 362 |
2019-08-27 | $2.00 | $2.40 | $2.00 | $2.01 | 1 791 |
2019-08-26 | $2.28 | $2.28 | $2.28 | $2.28 | 358 |
2019-08-23 | $2.02 | $2.29 | $2.02 | $2.28 | 1 137 |
2019-08-22 | $2.41 | $2.41 | $2.15 | $2.25 | 4 542 |
2019-08-21 | $2.16 | $2.44 | $2.00 | $2.40 | 7 592 |
2019-08-20 | $2.69 | $2.69 | $2.30 | $2.30 | 14 558 |