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 (%)
Oct 31, 2017 11.17 11.65 11.17 11.48 28,708 +0.32(+2.87%)
Oct 30, 2017 11.07 11.17 11.06 11.16 3,521 -0.06(-0.52%)
Oct 27, 2017 11.41 11.45 11.17 11.21 16,359 +0.20(+1.85%)
Oct 26, 2017 11.21 11.37 11.01 11.01 1,052 -0.20(-1.82%)
Oct 25, 2017 11.21 11.45 11.21 11.21 15,635 +0.04(+0.35%)
Oct 24, 2017 11.27 11.46 11.18 11.18 7,743 -0.15(-1.29%)
Oct 23, 2017 11.39 11.56 11.32 11.32 7,564 +0.16(+1.39%)
Oct 20, 2017 11.41 11.41 11.13 11.17 11,694 -0.01(-0.09%)
Oct 19, 2017 11.20 11.36 11.17 11.18 6,220 +0.01(+0.09%)
Oct 18, 2017 11.12 11.46 11.12 11.17 24,023 -0.05(-0.43%)
Oct 17, 2017 11.07 11.34 11.07 11.21 3,799 -0.13(-1.11%)
Oct 16, 2017 11.42 11.52 11.31 11.34 2,996 +0.29(+2.64%)
Oct 13, 2017 11.11 11.39 11.05 11.05 3,928 -0.05(-0.44%)
Oct 12, 2017 11.04 11.64 11.04 11.10 14,015 -0.07(-0.61%)
Oct 11, 2017 11.46 11.46 11.17 11.17 1,313 +0.00(+0.00%)
Oct 10, 2017 11.37 11.37 11.13 11.17 1,799 -0.06(-0.52%)
Oct 09, 2017 11.39 11.39 11.09 11.22 428 -0.17(-1.53%)
Oct 06, 2017 11.44 11.44 10.92 11.40 8,667 -0.25(-2.17%)
Oct 05, 2017 11.61 11.65 11.37 11.65 1,293 +0.00(+0.00%)
Oct 04, 2017 11.15 11.70 11.15 11.65 8,214 +0.54(+4.89%)
Oct 03, 2017 11.07 11.89 11.07 11.11 13,585 -0.17(-1.55%)
Oct 02, 2017 11.26 11.41 11.10 11.28 40,059 +0.11(+1.02%)
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%)
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.