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 |
| 2019-03-27 | $3.99 | $3.99 | $3.93 | $3.93 | 263 |
| 2019-03-26 | $3.70 | $4.01 | $3.70 | $4.00 | 3 019 |
| 2019-03-25 | $4.00 | $4.00 | $3.37 | $3.68 | 4 156 |
| 2019-03-22 | $4.24 | $4.24 | $4.24 | $4.24 | 152 |
| 2019-03-21 | $4.27 | $4.27 | $4.27 | $4.27 | 296 |
| 2019-03-20 | $4.09 | $4.09 | $4.09 | $4.09 | 3 |
| 2019-03-19 | $4.09 | $4.09 | $4.09 | $4.09 | 307 |
| 2019-03-18 | $4.13 | $4.16 | $4.07 | $4.16 | 2 752 |
| 2019-03-15 | $3.82 | $4.29 | $3.82 | $4.29 | 11 148 |
| 2019-03-14 | $3.90 | $3.90 | $3.90 | $3.90 | 21 |
| 2019-03-13 | $3.90 | $3.90 | $3.90 | $3.90 | 791 |
| 2019-03-12 | $3.99 | $4.26 | $3.90 | $4.05 | 11 690 |
| 2019-03-11 | $3.65 | $3.96 | $3.65 | $3.85 | 9 913 |
| 2019-03-08 | $3.59 | $3.85 | $3.59 | $3.85 | 669 |
| 2019-03-07 | $3.65 | $3.96 | $3.61 | $3.83 | 4 774 |
| 2019-03-06 | $3.71 | $3.77 | $3.59 | $3.76 | 10 257 |
| 2019-03-05 | $3.60 | $3.80 | $3.55 | $3.73 | 15 463 |
| 2019-03-04 | $3.54 | $3.66 | $3.32 | $3.66 | 31 356 |
| 2019-03-01 | $3.80 | $3.80 | $3.39 | $3.60 | 13 555 |
| 2019-02-28 | $3.52 | $3.85 | $3.50 | $3.62 | 28 782 |
| 2019-02-27 | $3.60 | $3.74 | $3.31 | $3.70 | 36 317 |
| 2019-02-26 | $3.50 | $3.78 | $3.35 | $3.65 | 8 301 |
| 2019-02-25 | $3.50 | $3.60 | $3.42 | $3.42 | 5 953 |
| 2019-02-22 | $3.57 | $3.57 | $3.42 | $3.50 | 3 688 |
| 2019-02-21 | $3.40 | $3.75 | $3.30 | $3.68 | 9 102 |
