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 (%)
Aug 28, 2019 1.710 1.710 0 +0.00(+0.00%)
Aug 27, 2019 2.000 2.400 2.000 2.010 1,791 -0.27(-11.84%)
Aug 26, 2019 2.280 2.280 2.280 358 +0.00(+0.00%)
Aug 23, 2019 2.020 2.286 2.020 2.280 1,100 +0.03(+1.33%)
Aug 22, 2019 2.407 2.407 2.150 2.250 4,542 -0.15(-6.25%)
Aug 21, 2019 2.160 2.440 2.000 2.400 7,592 +0.10(+4.14%)
Aug 20, 2019 2.690 2.690 2.300 2.305 14,558 -0.26(-9.98%)
Aug 19, 2019 2.980 3.180 2.500 2.560 14,763 -0.67(-20.74%)
Aug 16, 2019 3.286 3.286 2.923 3.230 3,100 +0.06(+2.00%)
Aug 14, 2019 3.167 3.167 3.167 0 -0.03(-1.04%)
Aug 13, 2019 3.430 3.430 2.865 3.200 3,782 +0.29(+9.97%)
Aug 12, 2019 2.935 2.935 2.910 2.910 397 -0.30(-9.35%)
Aug 09, 2019 3.270 3.270 3.210 3.210 700 -0.04(-1.23%)
Aug 08, 2019 3.250 3.500 3.250 3.250 889 +0.02(+0.63%)
Aug 07, 2019 3.630 3.630 3.230 3.230 743 -0.27(-7.72%)
Aug 06, 2019 2.740 3.500 2.740 3.500 1,349 +0.42(+13.64%)
Aug 05, 2019 3.080 3.080 3.080 80 +0.00(+0.00%)
Aug 02, 2019 3.080 3.080 3.080 3.080 500 +0.01(+0.33%)
Aug 01, 2019 3.660 3.680 3.070 3.070 2,741 -0.27(-8.08%)
Jul 31, 2019 3.440 3.610 3.340 3.340 2,031 +0.12(+3.73%)
Jul 30, 2019 3.220 3.220 3.110 3.220 819 +0.28(+9.52%)
Jul 29, 2019 3.030 3.650 2.940 2.940 1,388 -0.37(-11.18%)
Jul 26, 2019 3.540 3.560 3.245 3.310 5,500 -0.04(-1.19%)
Jul 25, 2019 3.350 3.350 3.350 3.350 395 +0.00(+0.00%)
Jul 24, 2019 3.350 3.350 3.350 26 +0.00(+0.00%)
Jul 23, 2019 3.350 3.350 3.350 3.350 648 +0.34(+11.30%)
Jul 22, 2019 3.250 3.250 2.830 3.010 4,134 -0.69(-18.54%)
Jul 19, 2019 3.190 3.695 3.190 3.695 5,300 +0.54(+17.30%)
Jul 18, 2019 2.920 3.192 2.870 3.150 4,163 +0.23(+7.88%)
Jul 17, 2019 3.210 3.210 2.920 2.920 882 -0.15(-4.89%)
Jul 16, 2019 3.438 3.438 3.070 3.070 804 -0.23(-6.97%)
Jul 15, 2019 3.300 3.300 3.300 193 +0.00(+0.00%)
Jul 12, 2019 3.370 3.700 3.300 3.300 1,800 +0.00(+0.00%)
Jul 11, 2019 3.570 3.950 3.300 3.300 6,094 -0.04(-1.20%)
Jul 10, 2019 3.490 3.550 3.340 3.340 663 -0.14(-4.02%)
Jul 09, 2019 3.480 3.480 3.480 3.480 455 -0.02(-0.57%)
Jul 08, 2019 3.500 3.500 3.500 3.500 243 +0.00(+0.00%)
Jul 05, 2019 3.500 3.500 3.500 3.500 500 -0.20(-5.41%)
Jul 03, 2019 3.900 4.220 3.700 3.700 2,300 -0.10(-2.63%)
Jul 02, 2019 3.830 3.830 3.800 3.800 1,909 +0.22(+6.15%)
Jul 01, 2019 3.900 3.900 3.580 3.580 1,243 -0.16(-4.28%)
Jun 28, 2019 3.650 3.740 3.450 3.740 6,200 +0.32(+9.36%)
Jun 27, 2019 3.510 3.640 3.300 3.420 5,723 -0.22(-6.04%)
Jun 26, 2019 3.300 3.640 3.300 3.640 4,589 +0.11(+3.12%)
Jun 25, 2019 3.620 3.850 3.300 3.530 14,116 -0.13(-3.55%)
Jun 24, 2019 3.655 3.660 3.291 3.660 1,344 +0.01(+0.27%)
Jun 21, 2019 3.810 3.810 3.390 3.650 6,100 +0.00(+0.00%)
Jun 20, 2019 4.290 4.370 3.580 3.650 30,016 -1.08(-22.83%)
Jun 19, 2019 2.950 4.730 2.950 4.730 16,734 +2.23(+89.15%)
Jun 18, 2019 2.230 2.640 2.230 2.501 1,917 +0.03(+1.24%)
Jun 17, 2019 2.980 2.980 2.470 2.470 2,741 -0.11(-4.26%)
Jun 14, 2019 2.870 2.870 2.400 2.580 3,900 -0.01(-0.39%)
Jun 13, 2019 2.020 2.590 2.020 2.590 750 -0.35(-11.90%)
Jun 12, 2019 2.390 3.010 2.390 2.940 2,459 +0.10(+3.52%)
Jun 11, 2019 1.550 2.990 1.550 2.840 11,704 +0.10(+3.65%)
Jun 10, 2019 2.550 2.740 2.540 2.740 7,134 -0.15(-5.05%)
Jun 07, 2019 2.805 2.886 2.805 2.886 900 +0.17(+6.10%)
Jun 06, 2019 3.010 3.010 2.720 2.720 1,509 -0.28(-9.33%)
Jun 05, 2019 3.150 3.256 3.000 3.000 3,410 -0.16(-5.06%)
Jun 04, 2019 3.300 3.400 2.800 3.160 5,094 -0.19(-5.67%)
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.