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 |
| Feb 20, 2019 | $3.35 | $3.35 | $3.25 | $3.25 | 2 355 |
| Feb 19, 2019 | $3.66 | $3.66 | $3.45 | $3.45 | 656 |
| Feb 15, 2019 | $3.47 | $3.68 | $3.47 | $3.68 | 5 456 |
| Feb 14, 2019 | $3.65 | $3.65 | $3.65 | $3.65 | 295 |
| Feb 13, 2019 | $3.33 | $3.67 | $3.33 | $3.67 | 1 019 |
| Feb 12, 2019 | $3.95 | $3.99 | $3.39 | $3.62 | 14 536 |
| Feb 11, 2019 | $3.83 | $3.95 | $3.83 | $3.85 | 5 125 |
| Feb 08, 2019 | $3.33 | $3.63 | $3.33 | $3.49 | 16 360 |
| Feb 07, 2019 | $3.42 | $3.42 | $3.42 | $3.42 | 145 |
| Feb 06, 2019 | $3.25 | $3.42 | $3.25 | $3.42 | 1 777 |
| Feb 05, 2019 | $3.30 | $3.30 | $3.30 | $3.30 | 303 |
| Feb 04, 2019 | $3.18 | $3.41 | $3.18 | $3.41 | 990 |
| Feb 01, 2019 | $3.40 | $3.40 | $3.22 | $3.40 | 4 278 |
| Jan 31, 2019 | $3.45 | $3.68 | $3.21 | $3.44 | 1 374 |
| Jan 30, 2019 | $3.27 | $3.45 | $3.25 | $3.44 | 4 354 |
| Jan 29, 2019 | $3.15 | $3.36 | $3.15 | $3.36 | 5 133 |
| Jan 28, 2019 | $3.15 | $3.18 | $3.15 | $3.15 | 2 157 |
| Jan 25, 2019 | $3.22 | $3.22 | $3.11 | $3.11 | 706 |
| Jan 24, 2019 | $3.13 | $3.23 | $3.10 | $3.10 | 4 214 |
| Jan 23, 2019 | $3.25 | $3.25 | $3.25 | $3.25 | 433 |
| Jan 22, 2019 | $3.18 | $3.32 | $3.15 | $3.25 | 859 |
| Jan 18, 2019 | $3.21 | $3.31 | $3.21 | $3.30 | 3 600 |
| Jan 17, 2019 | $3.56 | $3.56 | $3.21 | $3.30 | 1 170 |
| Jan 16, 2019 | $3.65 | $3.80 | $3.36 | $3.64 | 3 202 |
| Jan 15, 2019 | $3.10 | $3.59 | $3.10 | $3.31 | 11 265 |
