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 |
| Nov 29, 2021 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| Nov 26, 2021 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| Nov 24, 2021 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| Nov 23, 2021 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| Nov 22, 2021 | $10.05 | $10.09 | $10.05 | $10.09 | 43 414 |
| Nov 19, 2021 | $10.00 | $10.00 | $9.95 | $9.99 | 8 800 |
| Nov 18, 2021 | $10.00 | $10.00 | $9.95 | $9.95 | 6 200 |
| Nov 17, 2021 | $10.01 | $10.01 | $9.99 | $10.00 | 0 |
| Nov 16, 2021 | $9.98 | $10.00 | $9.94 | $10.00 | 6 000 |
| Nov 15, 2021 | $9.99 | $10.00 | $9.99 | $10.00 | 0 |
| Nov 12, 2021 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| Nov 11, 2021 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| Nov 10, 2021 | $9.99 | $9.99 | $9.98 | $9.98 | 6 681 |
| Nov 09, 2021 | $9.99 | $10.01 | $9.94 | $10.01 | 10 000 |
| Nov 08, 2021 | $9.99 | $10.01 | $9.94 | $9.97 | 8 400 |
| Nov 05, 2021 | $9.96 | $9.96 | $9.96 | $9.96 | 1 855 |
| Nov 04, 2021 | $9.96 | $9.99 | $9.96 | $9.96 | 1 800 |
| Nov 03, 2021 | $9.95 | $9.96 | $9.95 | $9.95 | 149 805 |
| Nov 02, 2021 | $9.95 | $9.95 | $9.94 | $9.95 | 5 183 |
| Nov 01, 2021 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| Oct 29, 2021 | $9.93 | $9.95 | $9.92 | $9.95 | 13 400 |
| Oct 28, 2021 | $9.92 | $9.92 | $9.92 | $9.92 | 101 |
| Oct 27, 2021 | $9.92 | $9.94 | $9.91 | $9.93 | 8 533 |
| Oct 26, 2021 | $9.92 | $9.92 | $9.88 | $9.92 | 190 610 |
| Oct 25, 2021 | $9.88 | $9.91 | $9.85 | $9.91 | 182 688 |
