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 (%)
Jan 31, 2019 3.450 3.680 3.214 3.440 1,374 -0.00(-0.08%)
Jan 30, 2019 3.270 3.450 3.251 3.443 4,354 +0.08(+2.46%)
Jan 29, 2019 3.150 3.360 3.150 3.360 5,133 +0.21(+6.66%)
Jan 28, 2019 3.150 3.181 3.150 3.150 2,157 +0.04(+1.29%)
Jan 25, 2019 3.220 3.220 3.110 3.110 700 +0.01(+0.21%)
Jan 24, 2019 3.131 3.235 3.104 3.104 4,214 -0.15(-4.50%)
Jan 23, 2019 3.250 3.250 3.250 3.250 433 +0.00(+0.00%)
Jan 22, 2019 3.180 3.320 3.150 3.250 859 -0.05(-1.52%)
Jan 18, 2019 3.209 3.305 3.209 3.300 3,600 +0.00(+0.00%)
Jan 17, 2019 3.565 3.565 3.210 3.300 1,170 -0.34(-9.34%)
Jan 16, 2019 3.650 3.800 3.360 3.640 3,202 +0.33(+9.97%)
Jan 15, 2019 3.100 3.585 3.100 3.310 11,265 +0.13(+4.09%)
Jan 14, 2019 3.180 3.231 3.148 3.180 5,709 -0.06(-1.85%)
Jan 11, 2019 3.150 3.340 3.120 3.240 3,400 +0.10(+3.18%)
Jan 10, 2019 3.230 3.230 3.063 3.140 5,918 -0.01(-0.32%)
Jan 09, 2019 3.120 3.150 3.120 3.150 852 +0.03(+0.96%)
Jan 08, 2019 3.079 3.120 3.079 3.120 1,230 +0.01(+0.32%)
Jan 07, 2019 3.000 3.271 2.950 3.110 27,347 +0.30(+10.68%)
Jan 04, 2019 2.920 2.920 2.800 2.810 2,600 +0.18(+6.84%)
Jan 03, 2019 2.800 3.000 2.563 2.630 3,777 -0.21(-7.39%)
Jan 02, 2019 2.400 2.870 2.400 2.840 38,621 +0.47(+19.83%)
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%)
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.