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 (%)
Sep 29, 2017 11.26 11.26 11.17 11.17 991 +0.01(+0.11%)
Sep 28, 2017 10.45 11.26 10.45 11.16 41,919 +0.48(+4.50%)
Sep 27, 2017 10.76 10.76 10.68 10.68 537 -0.15(-1.43%)
Sep 26, 2017 10.46 10.97 10.46 10.83 8,949 +0.11(+0.99%)
Sep 25, 2017 10.63 10.72 10.43 10.72 8,684 +0.10(+0.91%)
Sep 22, 2017 9.777 11.15 9.729 10.63 30,852 +0.81(+8.27%)
Sep 21, 2017 9.758 9.854 9.729 9.816 2,444 -0.04(-0.39%)
Sep 20, 2017 9.749 9.854 9.749 9.854 1,628 +0.00(+0.00%)
Sep 19, 2017 9.806 9.854 9.739 9.854 32,346 +0.00(+0.00%)
Sep 18, 2017 9.854 9.854 9.661 9.854 13,456 +0.00(+0.00%)
Sep 15, 2017 9.468 9.854 9.468 9.854 7,672 +0.34(+3.55%)
Sep 14, 2017 9.420 9.565 9.120 9.516 6,555 -0.07(-0.72%)
Sep 13, 2017 9.033 9.585 9.033 9.585 5,030 -0.02(-0.19%)
Sep 12, 2017 9.603 9.816 9.420 9.603 3,713 +0.03(+0.34%)
Sep 11, 2017 8.985 9.594 8.985 9.570 6,733 +0.49(+5.38%)
Sep 08, 2017 8.772 9.082 8.772 9.082 2,374 +0.40(+4.56%)
Sep 07, 2017 8.695 8.695 8.685 8.685 1,118 -0.03(-0.33%)
Sep 06, 2017 8.985 9.275 8.714 8.714 3,723 -0.08(-0.88%)
Sep 05, 2017 9.082 9.323 8.676 8.792 14,250 -0.29(-3.19%)
Sep 01, 2017 9.111 9.156 9.082 9.082 1,885 -0.11(-1.16%)
Aug 31, 2017 8.956 9.613 8.875 9.188 3,746 +0.34(+3.82%)
Aug 30, 2017 8.864 8.875 8.714 8.850 1,695 -0.28(-3.07%)
Aug 29, 2017 9.130 9.130 9.130 9.130 312 +0.14(+1.61%)
Aug 28, 2017 8.647 9.594 8.647 8.985 2,514 +0.10(+1.09%)
Aug 25, 2017 8.695 8.888 8.695 8.888 2,021 +0.09(+1.04%)
Aug 24, 2017 8.797 8.797 8.797 8.797 266 -0.04(-0.49%)
Aug 23, 2017 8.647 8.840 8.647 8.840 2,394 +0.05(+0.55%)
Aug 22, 2017 8.492 8.792 8.492 8.792 2,670 +0.07(+0.78%)
Aug 18, 2017 8.724 8.724 8.724 16 -0.07(-0.77%)
Aug 17, 2017 8.792 8.792 8.792 8.792 308 +0.32(+3.76%)
Aug 16, 2017 8.463 8.483 8.463 8.473 486 -0.37(-4.15%)
Aug 15, 2017 8.695 8.888 8.656 8.840 7,337 +0.17(+2.01%)
Aug 14, 2017 8.444 8.676 8.231 8.666 8,309 +0.19(+2.28%)
Aug 11, 2017 8.811 8.811 8.212 8.473 5,257 -0.46(-5.19%)
Aug 10, 2017 8.782 9.082 8.782 8.937 2,151 +0.01(+0.11%)
Aug 09, 2017 8.888 9.033 8.828 8.927 4,110 -0.06(-0.65%)
Aug 08, 2017 9.043 9.565 8.792 8.985 11,226 +0.04(+0.43%)
Aug 07, 2017 9.168 9.169 8.724 8.947 4,949 -0.04(-0.42%)
Aug 04, 2017 9.226 9.226 8.792 8.985 8,006 -0.57(-5.96%)
Aug 03, 2017 9.304 9.555 9.188 9.555 7,060 +0.46(+5.10%)
Aug 02, 2017 9.729 9.729 9.082 9.091 6,389 -0.31(-3.31%)
Aug 01, 2017 9.284 9.801 9.198 9.403 6,933 +0.11(+1.17%)
Jul 31, 2017 9.072 9.294 9.072 9.294 7,785 +0.12(+1.26%)
Jul 28, 2017 8.888 9.178 8.888 9.178 8,651 +0.14(+1.50%)
Jul 27, 2017 9.175 9.175 9.043 9.043 4,217 +0.27(+3.08%)
Jul 26, 2017 9.296 9.296 8.643 8.772 2,186 -0.32(-3.51%)
Jul 25, 2017 9.014 9.381 9.014 9.091 1,308 -0.09(-0.95%)
Jul 24, 2017 8.714 9.391 8.714 9.178 3,213 -0.19(-2.06%)
Jul 21, 2017 9.371 9.371 9.371 9.371 292 +0.29(+3.19%)
Jul 20, 2017 9.318 8.985 9.082 10,462 -0.17(-1.88%)
Jul 19, 2017 9.449 9.516 9.246 9.255 10,853 -0.26(-2.74%)
Jul 18, 2017 9.265 9.700 9.265 9.516 8,126 -0.06(-0.61%)
Jul 17, 2017 9.526 9.661 9.335 9.574 11,917 -0.04(-0.40%)
Jul 14, 2017 9.613 9.792 9.516 9.613 4,879 +0.05(+0.50%)
Jul 13, 2017 9.613 9.866 9.391 9.565 18,694 -0.00(-0.05%)
Jul 12, 2017 9.468 9.854 9.333 9.569 19,062 -0.38(-3.83%)
Jul 11, 2017 9.468 9.950 9.468 9.950 2,399 -0.16(-1.60%)
Jul 10, 2017 9.999 10.11 9.999 10.11 2,216 +0.88(+9.59%)
Jul 07, 2017 9.404 9.404 9.226 9.226 2,024 +0.31(+3.46%)
Jul 06, 2017 9.661 9.855 8.918 8.918 33,184 -0.45(-4.84%)
Jul 05, 2017 8.985 9.947 8.941 9.371 53,879 +0.51(+5.78%)
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.