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 30, 2018 7.033 7.033 7.033 173 -0.26(-3.56%)
Apr 27, 2018 7.377 7.377 6.723 7.292 624 +0.26(+3.70%)
Apr 26, 2018 7.032 7.293 7.013 7.032 5,422 +0.02(+0.30%)
Apr 25, 2018 6.777 7.011 6.691 7.011 1,922 +0.22(+3.31%)
Apr 24, 2018 6.787 6.924 6.737 6.787 3,746 +0.00(+0.00%)
Apr 23, 2018 6.688 6.796 6.667 6.787 5,118 -0.10(-1.43%)
Apr 19, 2018 6.885 6.885 6.885 96 -0.39(-5.41%)
Apr 18, 2018 6.973 7.278 6.973 7.278 4,177 +0.39(+5.72%)
Apr 17, 2018 6.875 6.934 6.470 6.885 8,213 -0.23(-3.18%)
Apr 16, 2018 6.977 7.111 6.977 7.111 1,756 +0.30(+4.48%)
Apr 13, 2018 7.032 7.032 6.787 6.806 904 -0.28(-3.89%)
Apr 12, 2018 7.141 7.141 7.032 7.082 1,354 +0.04(+0.56%)
Apr 11, 2018 7.377 7.377 6.806 7.042 4,774 +0.16(+2.29%)
Apr 10, 2018 6.995 7.116 6.530 6.885 5,619 +0.00(+0.00%)
Apr 09, 2018 7.005 7.005 6.885 6.885 2,100 +0.00(+0.05%)
Apr 05, 2018 6.881 6.881 6.881 28 +0.24(+3.65%)
Apr 04, 2018 6.688 6.796 6.344 6.639 3,978 -0.25(-3.57%)
Apr 03, 2018 7.013 7.131 6.639 6.885 20,363 -0.13(-1.82%)
Apr 02, 2018 7.377 7.377 6.597 7.013 25,476 -0.38(-5.19%)
Mar 29, 2018 7.396 7.396 7.396 0 -0.02(-0.22%)
Mar 28, 2018 7.436 7.436 7.318 7.413 855 +0.04(+0.48%)
Mar 27, 2018 7.665 7.665 7.079 7.377 3,839 -0.42(-5.43%)
Mar 23, 2018 7.801 7.801 7.801 6 +0.03(+0.38%)
Mar 22, 2018 7.567 7.772 7.567 7.772 281 +0.16(+2.05%)
Mar 21, 2018 7.919 7.927 7.616 7.616 8,532 -0.31(-3.95%)
Mar 20, 2018 8.124 8.124 7.889 7.929 2,238 -0.40(-4.77%)
Mar 19, 2018 8.316 8.326 8.299 8.326 349 -0.15(-1.76%)
Mar 16, 2018 8.026 8.475 7.997 8.475 14,832 +0.20(+2.36%)
Mar 15, 2018 7.469 8.280 7.469 8.280 5,174 +0.55(+7.13%)
Mar 14, 2018 7.729 7.729 7.729 7.729 310 -0.22(-2.75%)
Mar 13, 2018 7.840 8.339 7.840 7.948 6,322 +0.00(+0.00%)
Mar 12, 2018 8.085 8.153 7.567 7.948 9,383 -0.15(-1.81%)
Mar 09, 2018 8.280 8.407 8.091 8.094 5,180 -0.06(-0.72%)
Mar 08, 2018 8.456 8.456 7.857 8.153 4,319 -0.44(-5.11%)
Mar 07, 2018 8.597 8.602 8.454 8.592 1,507 +0.33(+3.96%)
Mar 06, 2018 8.485 8.495 8.127 8.265 1,781 -0.53(-6.05%)
Mar 05, 2018 8.081 8.797 8.081 8.797 475 +0.21(+2.45%)
Mar 02, 2018 8.587 8.587 8.587 8.587 1,571 -0.27(-3.03%)
Mar 01, 2018 8.739 8.856 8.739 8.856 1,517 +0.31(+3.66%)
Feb 28, 2018 8.241 8.592 8.221 8.543 3,653 +0.51(+6.32%)
Feb 27, 2018 7.948 8.036 7.909 8.036 1,972 +0.08(+0.98%)
Feb 26, 2018 7.762 7.958 7.504 7.958 2,757 +0.10(+1.24%)
Feb 23, 2018 8.104 8.120 7.850 7.860 5,111 +0.03(+0.37%)
Feb 22, 2018 7.850 8.026 7.372 7.831 4,162 +0.07(+0.88%)
Feb 21, 2018 7.606 8.172 7.606 7.762 5,573 -0.15(-1.85%)
Feb 20, 2018 7.850 8.211 7.850 7.909 1,134 +0.09(+1.12%)
Feb 16, 2018 7.821 7.821 7.821 0 +0.24(+3.22%)
Feb 15, 2018 7.909 7.909 7.577 7.577 3,320 -0.24(-3.12%)
Feb 14, 2018 7.850 7.913 7.811 7.821 3,521 -0.02(-0.25%)
Feb 13, 2018 7.919 7.919 7.840 7.840 313 -0.09(-1.11%)
Feb 12, 2018 7.870 8.593 7.870 7.928 814 +0.12(+1.50%)
Feb 09, 2018 7.811 8.114 7.762 7.811 3,417 +0.00(+0.00%)
Feb 08, 2018 7.870 8.006 7.627 7.811 953 +0.00(+0.00%)
Feb 07, 2018 7.958 8.055 7.811 7.811 2,953 -0.07(-0.87%)
Feb 06, 2018 7.411 7.918 7.411 7.879 6,256 +0.28(+3.73%)
Feb 05, 2018 7.782 7.870 7.713 7.596 10,154 -0.36(-4.54%)
Feb 02, 2018 7.967 7.967 7.313 7.958 7,773 +0.00(+0.00%)
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.