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 |
| 2019-08-19 | $2.98 | $3.18 | $2.50 | $2.56 | 14 763 |
| 2019-08-16 | $3.29 | $3.29 | $2.92 | $3.23 | 3 114 |
| 2019-08-15 | $3.04 | $3.38 | $2.74 | $3.17 | 3 100 |
| 2019-08-14 | $3.04 | $3.38 | $2.74 | $3.17 | 3 105 |
| 2019-08-13 | $3.43 | $3.43 | $2.86 | $3.20 | 3 782 |
| 2019-08-12 | $2.94 | $2.94 | $2.91 | $2.91 | 397 |
| 2019-08-09 | $3.27 | $3.27 | $3.21 | $3.21 | 759 |
| 2019-08-08 | $3.25 | $3.50 | $3.25 | $3.25 | 889 |
| 2019-08-07 | $3.63 | $3.63 | $3.23 | $3.23 | 743 |
| 2019-08-06 | $2.74 | $3.50 | $2.74 | $3.50 | 1 349 |
| 2019-08-05 | $3.08 | $3.08 | $3.08 | $3.08 | 188 |
| 2019-08-02 | $3.08 | $3.08 | $3.08 | $3.08 | 586 |
| 2019-08-01 | $3.66 | $3.68 | $3.07 | $3.07 | 2 741 |
| 2019-07-31 | $3.44 | $3.61 | $3.34 | $3.34 | 2 031 |
| 2019-07-30 | $3.22 | $3.22 | $3.11 | $3.22 | 819 |
| 2019-07-29 | $3.03 | $3.65 | $2.94 | $2.94 | 1 388 |
| 2019-07-26 | $3.54 | $3.56 | $3.25 | $3.31 | 5 507 |
| 2019-07-25 | $3.35 | $3.35 | $3.35 | $3.35 | 395 |
| 2019-07-24 | $3.35 | $3.35 | $3.35 | $3.35 | 26 |
| 2019-07-23 | $3.35 | $3.35 | $3.35 | $3.35 | 648 |
| 2019-07-22 | $3.25 | $3.25 | $2.83 | $3.01 | 4 134 |
| 2019-07-19 | $3.19 | $3.70 | $3.19 | $3.70 | 5 348 |
| 2019-07-18 | $2.92 | $3.19 | $2.87 | $3.15 | 4 163 |
| 2019-07-17 | $3.21 | $3.21 | $2.92 | $2.92 | 882 |
| 2019-07-16 | $3.44 | $3.44 | $3.07 | $3.07 | 804 |
