Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diversicare Healthca (NQ: DVCR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 10.33 10.33 10.33 10.33 182 -0.14(-1.35%)
Apr 27, 2017 10.44 10.48 10.24 10.48 1,741 +0.04(+0.37%)
Apr 26, 2017 10.08 10.61 10.08 10.44 7,347 +0.31(+3.03%)
Apr 25, 2017 9.938 10.27 9.938 10.13 2,959 +0.19(+1.93%)
Apr 24, 2017 9.976 10.10 9.650 9.938 9,354 +0.09(+0.88%)
Apr 21, 2017 10.18 10.18 9.832 9.852 2,075 -0.31(-3.02%)
Apr 20, 2017 10.01 10.46 9.534 10.16 21,256 +0.08(+0.76%)
Apr 19, 2017 9.852 10.08 9.852 10.08 1,750 +0.14(+1.45%)
Apr 18, 2017 9.852 9.938 9.794 9.938 1,133 +0.20(+2.07%)
Apr 17, 2017 10.42 10.42 9.736 9.736 403 -0.08(-0.79%)
Apr 13, 2017 9.650 9.852 9.602 9.813 8,581 -0.02(-0.20%)
Apr 12, 2017 9.612 9.842 9.603 9.832 8,259 +0.17(+1.79%)
Apr 11, 2017 9.410 9.967 9.410 9.659 2,503 +0.32(+3.44%)
Apr 05, 2017 9.338 9.338 9.338 267 -0.54(-5.49%)
Apr 04, 2017 9.533 10.09 9.533 9.880 4,107 +0.08(+0.78%)
Apr 03, 2017 9.515 9.986 9.515 9.804 3,354 -0.26(-2.55%)
Mar 31, 2017 9.650 10.24 9.650 10.06 1,015 -0.11(-1.07%)
Mar 30, 2017 9.477 10.17 9.429 10.17 2,430 +0.34(+3.48%)
Mar 29, 2017 9.400 9.827 9.400 9.827 759 +0.37(+3.95%)
Mar 28, 2017 9.453 9.453 9.453 9.453 251 -0.19(-1.98%)
Mar 27, 2017 9.214 9.778 9.052 9.644 2,703 -0.09(-0.88%)
Mar 23, 2017 9.730 9.730 9.730 0 +0.52(+5.60%)
Mar 22, 2017 9.214 9.214 9.214 9.214 105 -0.61(-6.19%)
Mar 21, 2017 9.510 9.959 9.510 9.822 3,819 +0.51(+5.50%)
Mar 20, 2017 9.358 9.549 9.224 9.310 4,216 +0.28(+3.07%)
Mar 17, 2017 9.262 9.310 8.976 9.033 14,185 -0.42(-4.44%)
Mar 16, 2017 10.07 10.07 9.186 9.453 768 +0.09(+0.92%)
Mar 15, 2017 9.319 10.17 9.205 9.367 4,544 +0.03(+0.31%)
Mar 14, 2017 10.12 10.12 9.299 9.338 6,872 -0.19(-2.00%)
Mar 13, 2017 10.23 10.23 9.453 9.529 8,976 -0.53(-5.22%)
Mar 10, 2017 10.69 10.98 10.05 10.05 13,211 -0.68(-6.32%)
Mar 09, 2017 10.76 10.76 10.50 10.73 1,981 +0.09(+0.81%)
Mar 08, 2017 10.04 10.89 10.04 10.65 16,288 +0.04(+0.36%)
Mar 07, 2017 10.73 11.05 10.41 10.61 20,889 -0.23(-2.11%)
Mar 06, 2017 10.83 11.37 10.79 10.84 37,611 +0.37(+3.56%)
Mar 03, 2017 9.759 11.04 9.549 10.47 106,393 +1.35(+14.76%)
Mar 02, 2017 9.062 9.300 9.062 9.119 1,233 -0.29(-3.05%)
Mar 01, 2017 8.976 9.405 8.976 9.405 1,566 +0.09(+0.92%)
Feb 28, 2017 9.329 9.405 9.319 9.319 1,272 -0.01(-0.10%)
Feb 27, 2017 9.329 9.329 9.329 9.329 238 +0.21(+2.30%)
Feb 24, 2017 8.918 9.281 8.918 9.119 3,026 -0.19(-2.05%)
Feb 22, 2017 9.310 9.310 9.310 3 -0.01(-0.10%)
Feb 21, 2017 9.071 9.549 8.307 9.319 2,554 -0.21(-2.18%)
Feb 17, 2017 9.527 9.527 9.527 0 +0.18(+1.94%)
Feb 16, 2017 9.119 9.644 9.119 9.346 1,100 +0.49(+5.59%)
Feb 15, 2017 9.453 9.453 8.851 8.851 1,104 -0.61(-6.46%)
Feb 14, 2017 8.594 9.692 8.594 9.463 2,030 -0.09(-0.90%)
Feb 10, 2017 9.549 9.549 9.549 0 +0.08(+0.86%)
Feb 09, 2017 8.918 9.467 8.918 9.467 4,931 +0.42(+4.59%)
Feb 08, 2017 9.052 9.052 9.052 9.052 1,153 +0.17(+1.96%)
Feb 07, 2017 9.004 9.004 8.878 8.878 1,098 -0.10(-1.09%)
Feb 06, 2017 8.403 9.052 8.374 8.976 1,685 -0.05(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.