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 |
| 2019-07-15 | $3.30 | $3.30 | $3.30 | $3.30 | 193 |
| 2019-07-12 | $3.37 | $3.70 | $3.30 | $3.30 | 1 821 |
| 2019-07-11 | $3.57 | $3.95 | $3.30 | $3.30 | 6 094 |
| 2019-07-10 | $3.49 | $3.55 | $3.34 | $3.34 | 663 |
| 2019-07-09 | $3.48 | $3.48 | $3.48 | $3.48 | 455 |
| 2019-07-08 | $3.50 | $3.50 | $3.50 | $3.50 | 243 |
| 2019-07-05 | $3.50 | $3.50 | $3.50 | $3.50 | 536 |
| 2019-07-03 | $3.90 | $4.22 | $3.70 | $3.70 | 2 350 |
| 2019-07-02 | $3.83 | $3.83 | $3.80 | $3.80 | 1 909 |
| 2019-07-01 | $3.90 | $3.90 | $3.58 | $3.58 | 1 243 |
| 2019-06-28 | $3.65 | $3.74 | $3.45 | $3.74 | 6 281 |
| 2019-06-27 | $3.51 | $3.64 | $3.30 | $3.42 | 5 723 |
| 2019-06-26 | $3.30 | $3.64 | $3.30 | $3.64 | 4 589 |
| 2019-06-25 | $3.62 | $3.85 | $3.30 | $3.53 | 14 116 |
| 2019-06-24 | $3.66 | $3.66 | $3.29 | $3.66 | 1 344 |
| 2019-06-21 | $3.81 | $3.81 | $3.39 | $3.65 | 6 124 |
| 2019-06-20 | $4.29 | $4.37 | $3.58 | $3.65 | 30 016 |
| 2019-06-19 | $2.95 | $4.73 | $2.95 | $4.73 | 16 734 |
| 2019-06-18 | $2.23 | $2.64 | $2.23 | $2.50 | 1 917 |
| 2019-06-17 | $2.98 | $2.98 | $2.47 | $2.47 | 2 741 |
| 2019-06-14 | $2.87 | $2.87 | $2.40 | $2.58 | 3 992 |
| 2019-06-13 | $2.02 | $2.59 | $2.02 | $2.59 | 750 |
| 2019-06-12 | $2.39 | $3.01 | $2.39 | $2.94 | 2 459 |
| 2019-06-11 | $1.55 | $2.99 | $1.55 | $2.84 | 11 704 |
| 2019-06-10 | $2.55 | $2.74 | $2.54 | $2.74 | 7 134 |
