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 |
| 2021-08-12 | $2.95 | $3.00 | $2.93 | $2.93 | 7 215 |
| 2021-08-11 | $3.39 | $3.39 | $2.88 | $3.35 | 1 900 |
| 2021-08-10 | $3.39 | $3.39 | $3.39 | $3.39 | 2 |
| 2021-08-09 | $3.39 | $3.39 | $3.39 | $3.39 | 185 |
| 2021-08-06 | $3.39 | $3.39 | $3.39 | $3.39 | 1 000 |
| 2021-08-05 | $2.90 | $2.90 | $2.90 | $2.90 | 500 |
| 2021-08-04 | $2.90 | $2.90 | $2.90 | $2.90 | 0 |
| 2021-08-03 | $3.18 | $3.18 | $2.90 | $2.90 | 500 |
| 2021-08-02 | $3.33 | $3.33 | $3.33 | $3.33 | 1 |
| 2021-07-30 | $3.30 | $3.39 | $3.30 | $3.39 | 2 100 |
| 2021-07-29 | $3.39 | $3.39 | $3.39 | $3.39 | 2 100 |
| 2021-07-28 | $3.39 | $3.39 | $2.96 | $2.96 | 2 300 |
| 2021-07-27 | $3.37 | $3.39 | $3.37 | $3.39 | 2 513 |
| 2021-07-26 | $3.15 | $3.39 | $3.15 | $3.30 | 7 |
| 2021-07-23 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-07-22 | $3.30 | $3.30 | $3.30 | $3.30 | 7 |
| 2021-07-21 | $3.30 | $3.30 | $3.30 | $3.30 | 331 |
| 2021-07-20 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-07-19 | $3.30 | $3.30 | $3.30 | $3.30 | 331 |
| 2021-07-16 | $3.38 | $3.38 | $3.38 | $3.38 | 2 |
| 2021-07-15 | $3.37 | $3.38 | $3.37 | $3.38 | 435 |
| 2021-07-14 | $3.10 | $3.10 | $2.87 | $2.87 | 2 816 |
| 2021-07-13 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| 2021-07-12 | $3.47 | $3.47 | $3.47 | $3.47 | 100 |
| 2021-07-09 | $3.10 | $3.47 | $3.10 | $3.47 | 760 |
