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 (%)
Dec 31, 2018 2.260 2.720 2.150 2.370 138,400 +0.11(+4.87%)
Dec 28, 2018 2.200 2.460 2.200 2.260 21,000 +0.06(+2.73%)
Dec 27, 2018 2.450 2.500 2.200 2.200 12,088 -0.10(-4.35%)
Dec 26, 2018 2.550 2.677 2.140 2.300 13,657 -0.25(-9.80%)
Dec 24, 2018 3.080 3.080 2.550 2.550 8,000 -0.41(-13.85%)
Dec 21, 2018 3.040 3.115 2.850 2.960 8,000 -0.15(-4.82%)
Dec 20, 2018 3.040 3.110 3.040 3.110 566 -0.12(-3.72%)
Dec 19, 2018 3.233 3.233 3.230 29 -0.00(-0.11%)
Dec 18, 2018 3.250 3.472 3.233 3.233 662 +0.05(+1.41%)
Dec 17, 2018 3.340 3.400 3.160 3.188 4,049 +0.09(+2.85%)
Dec 14, 2018 3.110 3.300 3.100 3.100 4,000 -0.04(-1.27%)
Dec 13, 2018 3.400 3.505 3.000 3.140 73,079 -0.26(-7.65%)
Dec 12, 2018 3.700 3.842 3.400 3.400 30,336 -0.59(-14.79%)
Dec 11, 2018 4.140 4.370 3.730 3.990 2,116 +0.29(+7.84%)
Dec 10, 2018 3.980 4.020 3.700 3.700 2,315 -0.30(-7.50%)
Dec 07, 2018 3.970 4.330 3.970 4.000 1,100 -0.15(-3.61%)
Dec 06, 2018 4.409 4.409 4.120 4.150 1,362 +0.09(+2.22%)
Dec 04, 2018 3.970 4.060 3.960 4.060 1,200 +0.24(+6.28%)
Dec 03, 2018 3.960 4.250 3.820 3.820 1,846 -0.04(-1.04%)
Nov 30, 2018 4.000 4.010 3.860 3.860 15,000 -0.19(-4.81%)
Nov 29, 2018 3.990 4.470 3.850 4.055 2,313 +0.20(+5.32%)
Nov 28, 2018 3.618 4.010 3.618 3.850 2,775 -0.01(-0.32%)
Nov 27, 2018 4.050 4.050 3.630 3.862 47,714 -0.31(-7.39%)
Nov 26, 2018 3.870 4.170 3.750 4.170 1,844 -0.03(-0.70%)
Nov 23, 2018 4.320 4.435 3.950 4.200 15,800 -0.30(-6.67%)
Nov 21, 2018 4.500 4.500 4.500 0 +0.00(+0.00%)
Nov 20, 2018 4.220 4.855 4.220 4.500 31,587 +0.19(+4.41%)
Nov 19, 2018 4.320 4.750 4.290 4.310 14,553 -0.64(-12.84%)
Nov 16, 2018 4.945 4.945 4.945 135 +0.00(+0.00%)
Nov 15, 2018 4.945 4.945 4.945 58 +0.00(+0.00%)
Nov 14, 2018 4.500 5.240 4.297 4.945 12,982 +0.45(+9.89%)
Nov 13, 2018 4.500 4.500 4.500 4.500 507 -0.07(-1.53%)
Nov 12, 2018 4.570 4.570 4.570 41 +0.00(+0.00%)
Nov 09, 2018 4.560 4.570 4.210 4.570 1,400 +0.05(+1.16%)
Nov 08, 2018 4.590 4.590 4.300 4.518 3,634 -0.09(-2.00%)
Nov 07, 2018 4.850 4.850 4.400 4.610 3,665 -0.24(-4.95%)
Nov 06, 2018 4.730 5.179 4.730 4.850 3,206 -0.17(-3.39%)
Nov 05, 2018 4.900 5.250 4.900 5.020 5,440 -0.33(-6.17%)
Nov 02, 2018 5.840 5.840 4.730 5.350 9,400 -0.65(-10.83%)
Nov 01, 2018 6.080 6.250 5.840 6.000 21,215 +0.00(+0.00%)
Oct 31, 2018 5.840 6.450 5.840 6.000 4,315 -0.14(-2.36%)
Oct 30, 2018 5.841 6.145 5.832 6.145 2,057 +0.11(+1.91%)
Oct 29, 2018 6.250 6.250 5.799 6.030 1,529 -0.42(-6.51%)
Oct 26, 2018 6.000 6.460 6.000 6.450 1,400 +0.45(+7.48%)
Oct 25, 2018 5.970 6.250 5.750 6.001 6,324 +0.37(+6.59%)
Oct 24, 2018 5.475 5.974 5.450 5.630 7,739 -0.23(-3.88%)
Oct 23, 2018 5.840 5.857 5.840 5.857 233 -0.39(-6.28%)
Oct 22, 2018 6.250 6.250 6.250 103 +0.00(+0.00%)
Oct 19, 2018 6.250 6.250 6.250 6.250 2,500 +0.00(+0.00%)
Oct 18, 2018 6.050 6.250 6.050 6.250 713 +0.15(+2.46%)
Oct 17, 2018 6.118 6.246 5.839 6.100 2,263 +0.00(+0.00%)
Oct 16, 2018 6.140 6.150 5.870 6.100 9,677 +0.12(+2.01%)
Oct 15, 2018 5.947 6.030 5.842 5.980 3,220 -0.05(-0.83%)
Oct 12, 2018 6.340 6.490 6.030 6.030 4,600 -0.57(-8.64%)
Oct 11, 2018 6.160 6.600 5.950 6.600 4,596 +0.02(+0.30%)
Oct 10, 2018 6.580 6.580 6.580 71 +0.00(+0.00%)
Oct 09, 2018 6.500 6.580 6.410 6.580 24,501 +0.21(+3.30%)
Oct 08, 2018 6.370 6.370 6.370 173 +0.00(+0.00%)
Oct 05, 2018 6.370 6.370 6.370 38 +0.00(+0.00%)
Oct 04, 2018 6.560 6.560 6.370 6.370 1,007 -0.08(-1.24%)
Oct 03, 2018 6.640 6.640 6.260 6.450 981 -0.25(-3.73%)
Oct 02, 2018 6.506 6.850 6.506 6.700 903 +0.30(+4.69%)
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.