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 |
| May 02, 2019 | $3.50 | $3.70 | $3.50 | $3.70 | 343 |
| May 01, 2019 | $3.89 | $3.89 | $3.89 | $3.89 | 200 |
| Apr 30, 2019 | $3.67 | $3.67 | $3.67 | $3.67 | 293 |
| Apr 29, 2019 | $3.48 | $3.48 | $3.48 | $3.48 | 394 |
| Apr 26, 2019 | $3.43 | $3.43 | $3.43 | $3.43 | 1 |
| Apr 25, 2019 | $3.43 | $3.43 | $3.43 | $3.43 | 153 |
| Apr 24, 2019 | $3.54 | $3.70 | $3.54 | $3.65 | 1 174 |
| Apr 23, 2019 | $3.70 | $3.95 | $3.62 | $3.92 | 3 611 |
| Apr 22, 2019 | $3.80 | $3.80 | $3.80 | $3.80 | 115 |
| Apr 18, 2019 | $3.69 | $3.80 | $3.45 | $3.80 | 3 390 |
| Apr 17, 2019 | $3.60 | $3.62 | $3.60 | $3.60 | 873 |
| Apr 16, 2019 | $3.95 | $3.95 | $3.86 | $3.86 | 390 |
| Apr 15, 2019 | $3.62 | $3.85 | $3.62 | $3.67 | 3 906 |
| Apr 12, 2019 | $3.93 | $3.93 | $3.73 | $3.74 | 4 304 |
| Apr 11, 2019 | $3.61 | $4.12 | $3.61 | $3.82 | 10 235 |
| Apr 10, 2019 | $3.97 | $4.09 | $3.81 | $3.81 | 2 720 |
| Apr 09, 2019 | $4.00 | $4.00 | $3.89 | $4.00 | 4 091 |
| Apr 08, 2019 | $3.89 | $3.95 | $3.89 | $3.95 | 634 |
| Apr 05, 2019 | $4.23 | $4.23 | $4.00 | $4.00 | 1 197 |
| Apr 04, 2019 | $4.29 | $4.29 | $4.05 | $4.19 | 4 814 |
| Apr 03, 2019 | $4.00 | $5.41 | $3.78 | $4.01 | 39 509 |
| Apr 02, 2019 | $3.70 | $3.93 | $3.70 | $3.93 | 382 |
| Apr 01, 2019 | $4.00 | $4.12 | $3.76 | $3.88 | 4 932 |
| Mar 29, 2019 | $3.90 | $4.15 | $3.84 | $3.88 | 36 901 |
| Mar 28, 2019 | $3.73 | $3.88 | $3.73 | $3.88 | 3 270 |
