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 |
| Dec 06, 2018 | $4.41 | $4.41 | $4.12 | $4.15 | 1 362 |
| Dec 04, 2018 | $3.97 | $4.06 | $3.96 | $4.06 | 1 284 |
| Dec 03, 2018 | $3.96 | $4.25 | $3.82 | $3.82 | 1 846 |
| Nov 30, 2018 | $4.00 | $4.01 | $3.86 | $3.86 | 15 082 |
| Nov 29, 2018 | $3.99 | $4.47 | $3.85 | $4.06 | 2 313 |
| Nov 28, 2018 | $3.62 | $4.01 | $3.62 | $3.85 | 2 775 |
| Nov 27, 2018 | $4.05 | $4.05 | $3.63 | $3.86 | 47 714 |
| Nov 26, 2018 | $3.87 | $4.17 | $3.75 | $4.17 | 1 844 |
| Nov 23, 2018 | $4.32 | $4.44 | $3.95 | $4.20 | 15 872 |
| Nov 21, 2018 | $4.00 | $4.68 | $4.00 | $4.50 | 5 424 |
| Nov 20, 2018 | $4.22 | $4.86 | $4.22 | $4.50 | 31 587 |
| Nov 19, 2018 | $4.32 | $4.75 | $4.29 | $4.31 | 14 553 |
| Nov 16, 2018 | $4.95 | $4.95 | $4.95 | $4.95 | 135 |
| Nov 15, 2018 | $4.95 | $4.95 | $4.95 | $4.95 | 58 |
| Nov 14, 2018 | $4.50 | $5.24 | $4.30 | $4.95 | 12 982 |
| Nov 13, 2018 | $4.50 | $4.50 | $4.50 | $4.50 | 507 |
| Nov 12, 2018 | $4.57 | $4.57 | $4.57 | $4.57 | 41 |
| Nov 09, 2018 | $4.56 | $4.57 | $4.21 | $4.57 | 1 411 |
| Nov 08, 2018 | $4.59 | $4.59 | $4.30 | $4.52 | 3 634 |
| Nov 07, 2018 | $4.85 | $4.85 | $4.40 | $4.61 | 3 665 |
| Nov 06, 2018 | $4.73 | $5.18 | $4.73 | $4.85 | 3 206 |
| Nov 05, 2018 | $4.90 | $5.25 | $4.90 | $5.02 | 5 440 |
| Nov 02, 2018 | $5.84 | $5.84 | $4.73 | $5.35 | 9 412 |
| Nov 01, 2018 | $6.08 | $6.25 | $5.84 | $6.00 | 21 215 |
| Oct 31, 2018 | $5.84 | $6.45 | $5.84 | $6.00 | 4 315 |
