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 (%)
Feb 28, 2019 3.520 3.850 3.500 3.623 28,782 -0.08(-2.08%)
Feb 27, 2019 3.600 3.740 3.310 3.700 36,317 +0.05(+1.37%)
Feb 26, 2019 3.500 3.780 3.350 3.650 8,301 +0.23(+6.80%)
Feb 25, 2019 3.500 3.600 3.418 3.418 5,953 -0.09(-2.49%)
Feb 22, 2019 3.573 3.573 3.420 3.505 3,600 -0.18(-4.76%)
Feb 21, 2019 3.395 3.750 3.301 3.680 9,102 +0.43(+13.23%)
Feb 20, 2019 3.347 3.347 3.250 3.250 2,355 -0.20(-5.70%)
Feb 19, 2019 3.663 3.663 3.446 3.446 656 -0.23(-6.35%)
Feb 15, 2019 3.470 3.680 3.470 3.680 5,400 +0.03(+0.82%)
Feb 14, 2019 3.650 3.650 3.650 3.650 295 -0.02(-0.54%)
Feb 13, 2019 3.327 3.670 3.327 3.670 1,019 +0.05(+1.34%)
Feb 12, 2019 3.950 3.990 3.387 3.622 14,536 -0.23(-5.93%)
Feb 11, 2019 3.830 3.950 3.830 3.850 5,125 +0.36(+10.32%)
Feb 08, 2019 3.330 3.625 3.330 3.490 16,300 +0.08(+2.20%)
Feb 07, 2019 3.415 3.415 3.415 145 -0.00(-0.00%)
Feb 06, 2019 3.252 3.415 3.252 3.415 1,777 +0.12(+3.49%)
Feb 05, 2019 3.300 3.300 3.300 3.300 303 -0.11(-3.23%)
Feb 04, 2019 3.176 3.410 3.176 3.410 990 +0.01(+0.29%)
Feb 01, 2019 3.400 3.400 3.220 3.400 4,200 -0.04(-1.17%)
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%)
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.